Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,365.11 -104.65 (-1.62%)
Daily Price Updated: 4:45 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 3917 3926 3899 3915 0 -2.60(-0.07%)
Aug 30, 2017 3922 3932 3910 3917 0 -5.05(-0.13%)
Aug 29, 2017 3928 3928 3910 3922 0 -6.26(-0.16%)
Aug 28, 2017 3933 3946 3914 3928 0 -4.16(-0.11%)
Aug 27, 2017 3915 3935 3909 3933 0 +0.00(+0.00%)
Aug 26, 2017 3915 3935 3909 3933 0 +0.00(+0.00%)
Aug 25, 2017 3915 3935 3909 3933 0 +17.71(+0.45%)
Aug 24, 2017 3896 3922 3886 3915 0 +18.89(+0.48%)
Aug 23, 2017 3886 3901 3875 3896 0 +10.06(+0.26%)
Aug 22, 2017 3876 3890 3876 3886 0 +9.85(+0.25%)
Aug 21, 2017 3887 3894 3871 3876 0 -11.05(-0.28%)
Aug 20, 2017 3883 3891 3879 3887 0 +0.00(+0.00%)
Aug 19, 2017 3883 3891 3879 3887 0 +0.00(+0.00%)
Aug 18, 2017 3883 3891 3879 3887 0 +3.96(+0.10%)
Aug 17, 2017 3883 3897 3869 3883 0 +0.29(+0.01%)
Aug 16, 2017 3847 3895 3847 3883 0 +35.66(+0.93%)
Aug 15, 2017 3824 3860 3822 3847 0 +0.00(+0.00%)
Aug 14, 2017 3824 3860 3822 3847 0 +23.11(+0.60%)
Aug 13, 2017 3842 3846 3814 3824 0 +0.00(+0.00%)
Aug 12, 2017 3842 3846 3814 3824 0 +0.00(+0.00%)
Aug 11, 2017 3842 3846 3814 3824 0 -18.08(-0.47%)
Aug 10, 2017 3864 3869 3835 3842 0 -22.15(-0.57%)
Aug 09, 2017 3893 3893 3855 3864 0 -28.84(-0.74%)
Aug 08, 2017 3906 3906 3887 3893 0 -12.55(-0.32%)
Aug 07, 2017 3880 3909 3872 3906 0 +26.09(+0.67%)
Aug 06, 2017 3856 3881 3855 3880 0 +0.00(+0.00%)
Aug 05, 2017 3856 3881 3855 3880 0 +0.00(+0.00%)
Aug 04, 2017 3856 3881 3855 3880 0 +23.97(+0.62%)
Aug 03, 2017 3873 3874 3848 3856 0 -16.94(-0.44%)
Aug 02, 2017 3858 3877 3857 3873 0 +15.03(+0.39%)
Aug 01, 2017 3848 3860 3843 3858 0 +9.69(+0.25%)
Jul 31, 2017 3857 3861 3830 3848 0 -8.70(-0.23%)
Jul 30, 2017 3836 3857 3831 3857 0 +0.00(+0.00%)
Jul 29, 2017 3836 3857 3831 3857 0 +0.00(+0.00%)
Jul 28, 2017 3836 3857 3831 3857 0 +20.25(+0.53%)
Jul 27, 2017 3831 3840 3823 3836 0 +5.57(+0.15%)
Jul 26, 2017 3824 3832 3817 3831 0 +6.59(+0.17%)
Jul 25, 2017 3815 3832 3808 3824 0 +9.64(+0.25%)
Jul 24, 2017 3806 3821 3789 3815 0 +8.14(+0.21%)
Jul 23, 2017 3825 3828 3799 3806 0 +0.00(+0.00%)
Jul 22, 2017 3825 3828 3799 3806 0 +0.00(+0.00%)
Jul 21, 2017 3825 3828 3799 3806 0 -19.05(-0.50%)
Jul 20, 2017 3827 3829 3816 3825 0 -1.70(-0.04%)
Jul 19, 2017 3829 3834 3821 3827 0 -1.82(-0.05%)
Jul 18, 2017 3834 3837 3804 3829 0 -5.44(-0.14%)
Jul 17, 2017 3799 3837 3792 3834 0 +35.31(+0.93%)
Jul 16, 2017 3788 3804 3776 3799 0 +0.00(+0.00%)
Jul 15, 2017 3788 3804 3776 3799 0 +0.00(+0.00%)
Jul 14, 2017 3788 3804 3776 3799 0 +10.63(+0.28%)
Jul 13, 2017 3766 3792 3766 3788 0 +22.38(+0.59%)
Jul 12, 2017 3719 3768 3719 3766 0 +47.14(+1.27%)
Jul 11, 2017 3724 3731 3711 3719 0 -5.31(-0.14%)
Jul 10, 2017 3689 3727 3689 3724 0 +35.65(+0.97%)
Jul 09, 2017 3671 3696 3670 3689 0 +0.00(+0.00%)
Jul 08, 2017 3671 3696 3670 3689 0 +0.00(+0.00%)
Jul 07, 2017 3671 3696 3670 3689 0 +17.24(+0.47%)
Jul 06, 2017 3684 3686 3660 3671 0 -12.56(-0.34%)
Jul 05, 2017 3675 3686 3653 3684 0 +9.35(+0.25%)
Jul 04, 2017 3635 3677 3625 3675 0 +67.82(+1.88%)
Jul 03, 2017 3594 3612 3591 3607 0 +0.00(+0.00%)
Jun 30, 2017 3594 3612 3591 3607 0 +12.87(+0.36%)
Jun 29, 2017 3607 3610 3584 3594 0 -12.86(-0.36%)
Jun 28, 2017 3616 3624 3604 3607 0 -9.47(-0.26%)
Jun 27, 2017 3621 3633 3611 3616 0 -4.94(-0.14%)
Jun 26, 2017 3614 3639 3613 3621 0 +0.00(+0.00%)
Jun 25, 2017 3614 3639 3613 3621 0 +0.00(+0.00%)
Jun 24, 2017 3614 3639 3613 3621 0 +0.00(+0.00%)
Jun 23, 2017 3614 3639 3613 3621 0 +7.03(+0.19%)
Jun 22, 2017 3611 3623 3608 3614 0 +3.41(+0.09%)
Jun 21, 2017 3644 3645 3598 3611 0 -32.77(-0.90%)
Jun 20, 2017 3665 3666 3637 3644 0 -21.90(-0.60%)
Jun 19, 2017 3674 3684 3657 3665 0 -8.98(-0.24%)
Jun 18, 2017 3685 3691 3664 3674 0 +0.00(+0.00%)
Jun 17, 2017 3685 3691 3664 3674 0 +0.00(+0.00%)
Jun 16, 2017 3685 3691 3664 3674 0 -10.48(-0.28%)
Jun 15, 2017 3708 3710 3666 3685 0 -23.34(-0.63%)
Jun 14, 2017 3709 3715 3701 3708 0 -1.03(-0.03%)
Jun 13, 2017 3685 3712 3682 3709 0 +23.96(+0.65%)
Jun 12, 2017 3684 3690 3669 3685 0 +1.43(+0.04%)
Jun 11, 2017 3694 3700 3681 3684 0 +0.00(+0.00%)
Jun 10, 2017 3694 3700 3681 3684 0 +0.00(+0.00%)
Jun 09, 2017 3694 3700 3681 3684 0 -10.14(-0.27%)
Jun 08, 2017 3717 3721 3684 3694 0 -23.35(-0.63%)
Jun 07, 2017 3734 3738 3712 3717 0 -16.43(-0.44%)
Jun 06, 2017 3722 3740 3722 3734 0 +11.39(+0.31%)
Jun 05, 2017 3724 3726 3709 3722 0 -1.72(-0.05%)
Jun 04, 2017 3716 3728 3709 3724 0 +0.00(+0.00%)
Jun 03, 2017 3716 3728 3709 3724 0 +0.00(+0.00%)
Jun 02, 2017 3716 3728 3709 3724 0 +8.15(+0.22%)
Jun 01, 2017 3691 3719 3691 3716 0 +24.93(+0.68%)
May 31, 2017 3726 3726 3682 3691 0 -34.49(-0.93%)
May 30, 2017 3717 3733 3716 3726 0 +8.09(+0.22%)
May 29, 2017 3714 3721 3705 3717 0 +3.08(+0.08%)
May 28, 2017 3704 3722 3697 3714 0 +0.00(+0.00%)
May 27, 2017 3704 3722 3697 3714 0 +0.00(+0.00%)
May 26, 2017 3704 3722 3697 3714 0 +10.70(+0.29%)
May 25, 2017 3703 3709 3691 3704 0 +0.39(+0.01%)
May 24, 2017 3675 3706 3675 3703 0 +28.40(+0.77%)
May 23, 2017 3651 3678 3650 3675 0 +23.63(+0.65%)
May 22, 2017 3662 3662 3631 3651 0 -10.34(-0.28%)
May 21, 2017 3647 3688 3647 3662 0 +0.00(+0.00%)
May 20, 2017 3647 3688 3647 3662 0 +0.00(+0.00%)
May 19, 2017 3647 3688 3647 3662 0 +14.24(+0.39%)
May 18, 2017 3708 3708 3643 3647 0 -60.50(-1.63%)
May 17, 2017 3728 3737 3695 3708 0 -20.17(-0.54%)
May 16, 2017 3740 3743 3721 3728 0 -11.89(-0.32%)
May 15, 2017 3712 3742 3712 3740 0 +27.97(+0.75%)
May 14, 2017 3691 3713 3687 3712 0 +0.00(+0.00%)
May 13, 2017 3691 3713 3687 3712 0 +0.00(+0.00%)
May 12, 2017 3691 3713 3687 3712 0 +20.83(+0.56%)
May 11, 2017 3695 3700 3678 3691 0 -3.73(-0.10%)
May 10, 2017 3681 3705 3681 3695 0 +13.61(+0.37%)
May 09, 2017 3693 3701 3674 3681 0 -11.96(-0.32%)
May 08, 2017 3715 3718 3690 3693 0 -21.88(-0.59%)
May 07, 2017 3723 3728 3712 3715 0 +0.00(+0.00%)
May 06, 2017 3723 3728 3712 3715 0 +0.00(+0.00%)
May 05, 2017 3723 3728 3712 3715 0 -8.27(-0.22%)
May 04, 2017 3728 3731 3705 3723 0 -4.95(-0.13%)
May 03, 2017 3752 3754 3706 3728 0 -23.29(-0.62%)
May 02, 2017 3688 3757 3688 3752 0 +63.09(+1.71%)
May 01, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 30, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 29, 2017 3681 3701 3680 3688 0 +0.00(+0.00%)
Apr 28, 2017 3681 3701 3680 3688 0 +7.62(+0.21%)
Apr 27, 2017 3734 3738 3673 3681 0 -53.11(-1.42%)
Apr 26, 2017 3746 3751 3719 3734 0 -12.36(-0.33%)
Apr 25, 2017 3732 3749 3730 3746 0 +14.55(+0.39%)
Apr 24, 2017 3711 3741 3698 3732 0 +20.95(+0.56%)
Apr 23, 2017 3709 3722 3699 3711 0 +0.00(+0.00%)
Apr 22, 2017 3709 3722 3699 3711 0 +0.00(+0.00%)
Apr 21, 2017 3709 3722 3699 3711 0 +1.57(+0.04%)
Apr 20, 2017 3734 3737 3702 3709 0 -25.12(-0.67%)
Apr 19, 2017 3752 3753 3722 3734 0 +0.00(+0.00%)
Apr 18, 2017 3752 3753 3722 3734 0 -17.46(-0.47%)
Apr 17, 2017 3750 3757 3740 3752 0 +1.52(+0.04%)
Apr 16, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 15, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 14, 2017 3755 3764 3745 3750 0 +0.00(+0.00%)
Apr 13, 2017 3755 3764 3745 3750 0 -4.26(-0.11%)
Apr 12, 2017 3764 3765 3739 3755 0 -9.24(-0.25%)
Apr 11, 2017 3783 3784 3746 3764 0 -18.85(-0.50%)
Apr 10, 2017 3773 3786 3768 3783 0 +9.32(+0.25%)
Apr 09, 2017 3781 3783 3769 3773 0 +0.00(+0.00%)
Apr 08, 2017 3781 3783 3769 3773 0 +0.00(+0.00%)
Apr 07, 2017 3781 3783 3769 3773 0 -7.17(-0.19%)
Apr 06, 2017 3761 3784 3754 3781 0 +19.16(+0.51%)
Apr 05, 2017 3725 3766 3725 3761 0 +36.32(+0.98%)
Apr 04, 2017 3699 3727 3696 3725 0 +26.40(+0.71%)
Apr 03, 2017 3692 3706 3688 3699 0 +6.28(+0.17%)
Apr 02, 2017 3720 3720 3682 3692 0 +0.00(+0.00%)
Apr 01, 2017 3720 3720 3682 3692 0 +0.00(+0.00%)
Mar 31, 2017 3720 3720 3682 3692 0 -27.36(-0.74%)
Mar 30, 2017 3747 3750 3715 3720 0 -27.56(-0.74%)
Mar 29, 2017 3758 3758 3736 3747 0 -11.04(-0.29%)
Mar 28, 2017 3674 3765 3674 3758 0 +88.22(+2.40%)
Mar 27, 2017 3675 3675 3670 3670 0 -4.97(-0.14%)
Mar 26, 2017 3649 3677 3646 3675 0 +0.00(+0.00%)
Mar 25, 2017 3649 3677 3646 3675 0 +0.00(+0.00%)
Mar 24, 2017 3649 3677 3646 3675 0 +25.84(+0.71%)
Mar 23, 2017 3624 3655 3621 3649 0 +25.13(+0.69%)
Mar 22, 2017 3610 3629 3583 3624 0 +10.00(+0.28%)
Mar 21, 2017 3603 3615 3571 3614 0 +11.33(+0.31%)
Mar 20, 2017 3601 3608 3583 3603 0 +1.95(+0.05%)
Mar 19, 2017 3573 3617 3565 3601 0 +0.00(+0.00%)
Mar 18, 2017 3573 3617 3565 3601 0 +0.00(+0.00%)
Mar 17, 2017 3573 3617 3565 3601 0 +27.81(+0.78%)
Mar 16, 2017 3521 3577 3521 3573 0 +52.32(+1.49%)
Mar 15, 2017 3504 3526 3501 3521 0 +16.47(+0.47%)
Mar 14, 2017 3516 3519 3488 3504 0 -11.46(-0.33%)
Mar 13, 2017 3463 3520 3461 3516 0 +52.26(+1.51%)
Mar 12, 2017 3458 3467 3456 3463 0 +0.00(+0.00%)
Mar 11, 2017 3458 3467 3456 3463 0 +0.00(+0.00%)
Mar 10, 2017 3458 3467 3456 3463 0 +5.33(+0.15%)
Mar 09, 2017 3458 3461 3452 3458 0 -0.40(-0.01%)
Mar 08, 2017 3465 3477 3456 3458 0 -6.14(-0.18%)
Mar 07, 2017 3458 3470 3452 3465 0 +7.06(+0.20%)
Mar 06, 2017 3429 3464 3415 3458 0 +29.05(+0.85%)
Mar 05, 2017 3421 3431 3409 3429 0 +0.00(+0.00%)
Mar 04, 2017 3421 3431 3409 3429 0 +0.00(+0.00%)
Mar 03, 2017 3421 3431 3409 3429 0 +7.49(+0.22%)
Mar 02, 2017 3405 3422 3405 3421 0 +15.60(+0.46%)
Mar 01, 2017 3374 3411 3374 3405 0 +31.02(+0.92%)
Feb 28, 2017 3364 3380 3359 3374 0 +10.39(+0.31%)
Feb 27, 2017 3362 3368 3357 3364 0 +2.14(+0.06%)
Feb 26, 2017 3374 3376 3352 3362 0 +0.00(+0.00%)
Feb 25, 2017 3374 3376 3352 3362 0 +0.00(+0.00%)
Feb 24, 2017 3374 3376 3352 3362 0 -11.96(-0.35%)
Feb 23, 2017 3387 3390 3368 3374 0 -12.82(-0.38%)
Feb 22, 2017 3385 3394 3379 3387 0 +1.79(+0.05%)
Feb 21, 2017 3371 3391 3364 3385 0 +13.73(+0.41%)
Feb 20, 2017 3367 3374 3367 3371 0 +4.39(+0.13%)
Feb 19, 2017 3377 3381 3361 3367 0 +0.00(+0.00%)
Feb 18, 2017 3377 3381 3361 3367 0 +0.00(+0.00%)
Feb 17, 2017 3377 3381 3361 3367 0 -10.64(-0.32%)
Feb 16, 2017 3370 3380 3366 3377 0 +7.02(+0.21%)
Feb 15, 2017 3361 3374 3352 3370 0 +9.02(+0.27%)
Feb 14, 2017 3373 3390 3354 3361 0 -11.95(-0.35%)
Feb 13, 2017 3338 3378 3337 3373 0 +35.76(+1.07%)
Feb 12, 2017 3325 3342 3325 3338 0 +0.00(+0.00%)
Feb 11, 2017 3325 3342 3325 3338 0 +0.00(+0.00%)
Feb 10, 2017 3325 3342 3325 3338 0 +12.45(+0.37%)
Feb 09, 2017 3303 3329 3298 3325 0 +22.30(+0.68%)
Feb 08, 2017 3295 3308 3287 3303 0 +8.15(+0.25%)
Feb 07, 2017 3287 3300 3287 3295 0 +7.38(+0.22%)
Feb 06, 2017 3299 3301 3275 3287 0 -11.39(-0.35%)
Feb 05, 2017 3271 3306 3266 3299 0 +0.00(+0.00%)
Feb 04, 2017 3271 3306 3266 3299 0 +0.00(+0.00%)
Feb 03, 2017 3271 3306 3266 3299 0 +27.80(+0.85%)
Feb 02, 2017 3254 3278 3253 3271 0 +16.92(+0.52%)
Feb 01, 2017 3250 3277 3250 3254 0 +3.64(+0.11%)
Jan 31, 2017 3258 3261 3243 3250 0 -7.96(-0.24%)
Jan 30, 2017 3309 3311 3255 3258 0 -51.03(-1.54%)
Jan 29, 2017 3337 3338 3306 3309 0 +0.00(+0.00%)
Jan 28, 2017 3337 3338 3306 3309 0 -0.14(-0.00%)
Jan 27, 2017 3337 3338 3306 3309 0 -27.47(-0.82%)
Jan 26, 2017 3325 3340 3325 3337 0 +11.88(+0.36%)
Jan 25, 2017 3310 3327 3310 3325 0 +15.48(+0.47%)
Jan 24, 2017 3296 3312 3283 3310 0 +13.29(+0.40%)
Jan 23, 2017 3301 3303 3290 3296 0 -5.06(-0.15%)
Jan 22, 2017 3307 3307 3294 3301 0 +0.00(+0.00%)
Jan 21, 2017 3307 3307 3294 3301 0 +0.00(+0.00%)
Jan 20, 2017 3307 3307 3294 3301 0 -6.08(-0.18%)
Jan 19, 2017 3308 3312 3298 3307 0 -0.94(-0.03%)
Jan 18, 2017 3281 3312 3280 3308 0 +27.27(+0.83%)
Jan 17, 2017 3274 3284 3271 3281 0 +6.87(+0.21%)
Jan 16, 2017 3284 3289 3271 3274 0 -9.65(-0.29%)
Jan 15, 2017 3285 3288 3279 3284 0 +0.00(+0.00%)
Jan 14, 2017 3285 3288 3279 3284 0 +0.00(+0.00%)
Jan 13, 2017 3285 3288 3279 3284 0 -1.58(-0.05%)
Jan 12, 2017 3266 3288 3266 3285 0 +19.26(+0.59%)
Jan 11, 2017 3239 3269 3238 3266 0 +27.57(+0.85%)
Jan 10, 2017 3228 3245 3228 3239 0 +10.15(+0.31%)
Jan 09, 2017 3237 3238 3222 3228 0 -8.12(-0.25%)
Jan 08, 2017 3231 3246 3227 3237 0 +0.00(+0.00%)
Jan 07, 2017 3231 3246 3227 3237 0 +0.00(+0.00%)
Jan 06, 2017 3231 3246 3227 3237 0 +5.82(+0.18%)
Jan 05, 2017 3234 3243 3214 3231 0 -3.64(-0.11%)
Jan 04, 2017 3221 3241 3221 3234 0 +13.16(+0.41%)
Jan 03, 2017 3223 3242 3218 3221 0 -1.97(-0.06%)
Jan 02, 2017 3205 3226 3204 3223 0 +0.00(+0.00%)
Jan 01, 2017 3205 3226 3204 3223 0 +0.00(+0.00%)
Dec 31, 2016 3205 3226 3204 3223 0 +0.00(+0.00%)
Dec 30, 2016 3205 3226 3204 3223 0 +18.56(+0.58%)
Dec 29, 2016 3182 3215 3182 3205 0 +22.72(+0.71%)
Dec 28, 2016 3138 3195 3136 3182 0 +44.18(+1.41%)
Dec 27, 2016 3143 3153 3136 3138 0 -4.97(-0.16%)
Dec 26, 2016 3139 3155 3128 3143 0 +3.91(+0.12%)
Dec 25, 2016 3197 3198 3135 3139 0 +0.00(+0.00%)
Dec 24, 2016 3197 3198 3135 3139 0 +0.00(+0.00%)
Dec 23, 2016 3197 3198 3135 3139 0 -58.57(-1.83%)
Dec 22, 2016 3224 3227 3192 3197 0 -26.70(-0.83%)
Dec 21, 2016 3256 3260 3219 3224 0 -31.93(-0.98%)
Dec 20, 2016 3263 3272 3253 3256 0 -7.35(-0.23%)
Dec 19, 2016 3271 3295 3261 3263 0 -7.57(-0.23%)
Dec 18, 2016 3280 3295 3262 3271 0 +0.00(+0.00%)
Dec 17, 2016 3280 3295 3262 3271 0 +0.00(+0.00%)
Dec 16, 2016 3280 3295 3262 3271 0 -9.51(-0.29%)
Dec 15, 2016 3288 3293 3271 3280 0 -7.66(-0.23%)
Dec 14, 2016 3321 3323 3283 3288 0 -33.22(-1.00%)
Dec 13, 2016 3298 3324 3291 3321 0 +23.29(+0.71%)
Dec 12, 2016 3320 3322 3284 3298 0 -21.88(-0.66%)
Dec 11, 2016 3286 3325 3280 3320 0 +0.00(+0.00%)
Dec 10, 2016 3286 3325 3280 3320 0 +0.00(+0.00%)
Dec 09, 2016 3286 3325 3280 3320 0 +34.03(+1.04%)
Dec 08, 2016 3278 3290 3273 3286 0 +0.00(+0.00%)
Dec 07, 2016 3278 3290 3273 3286 0 +8.01(+0.24%)
Dec 06, 2016 3272 3289 3263 3278 0 +6.17(+0.19%)
Dec 05, 2016 3269 3279 3262 3272 0 +2.69(+0.08%)
Dec 04, 2016 3266 3274 3251 3269 0 +0.00(+0.00%)
Dec 03, 2016 3266 3274 3251 3269 0 +0.00(+0.00%)
Dec 02, 2016 3266 3274 3251 3269 0 +2.48(+0.08%)
Dec 01, 2016 3274 3287 3265 3266 0 -8.95(-0.27%)
Nov 30, 2016 3248 3281 3244 3275 0 +27.00(+0.83%)
Nov 29, 2016 3271 3276 3244 3248 0 -22.15(-0.68%)
Nov 28, 2016 3277 3285 3268 3271 0 -6.23(-0.19%)
Nov 27, 2016 3266 3280 3266 3277 0 +0.00(+0.00%)
Nov 26, 2016 3266 3280 3266 3277 0 +0.00(+0.00%)
Nov 25, 2016 3266 3280 3266 3277 0 +11.17(+0.34%)
Nov 24, 2016 3286 3293 3263 3266 0 -20.84(-0.63%)
Nov 23, 2016 3282 3289 3266 3286 0 +4.10(+0.12%)
Nov 22, 2016 3318 3325 3279 3282 0 -13.25(-0.40%)
Nov 21, 2016 3482 3491 3258 3296 0 +37.25(+1.14%)
Nov 20, 2016 3258 3264 3250 3258 0 +0.00(+0.00%)
Nov 19, 2016 3258 3264 3250 3258 0 +0.00(+0.00%)
Nov 18, 2016 3258 3264 3250 3258 0 +0.06(+0.00%)
Nov 17, 2016 3256 3266 3250 3258 0 +2.49(+0.08%)
Nov 16, 2016 3233 3261 3229 3256 0 +22.92(+0.71%)
Nov 15, 2016 3195 3242 3195 3233 0 +37.87(+1.19%)
Nov 14, 2016 3231 3239 3193 3195 0 -35.80(-1.11%)
Nov 13, 2016 3280 3283 3221 3231 0 +0.00(+0.00%)
Nov 12, 2016 3280 3283 3221 3231 0 +0.00(+0.00%)
Nov 11, 2016 3280 3283 3221 3231 0 -49.57(-1.51%)
Nov 10, 2016 3344 3368 3276 3280 0 -63.26(-1.89%)
Nov 09, 2016 3350 3350 3304 3344 0 -5.86(-0.17%)
Nov 08, 2016 3309 3352 3306 3350 0 +40.22(+1.22%)
Nov 07, 2016 3280 3326 3280 3309 0 +29.59(+0.90%)
Nov 06, 2016 3302 3305 3276 3280 0 +0.00(+0.00%)
Nov 05, 2016 3302 3305 3276 3280 0 +0.00(+0.00%)
Nov 04, 2016 3302 3305 3276 3280 0 -22.37(-0.68%)
Nov 03, 2016 3318 3322 3299 3302 0 -16.40(-0.49%)
Nov 02, 2016 3340 3340 3313 3318 0 -21.84(-0.65%)
Nov 01, 2016 3350 3355 3329 3340 0 +0.00(+0.00%)
Oct 31, 2016 3350 3355 3329 3340 0 +0.00(+0.00%)
Oct 30, 2016 3350 3355 3329 3340 0 +0.00(+0.00%)
Oct 29, 2016 3350 3355 3329 3340 0 +0.00(+0.00%)
Oct 28, 2016 3350 3355 3329 3340 0 -10.03(-0.30%)
Oct 27, 2016 3345 3355 3345 3350 0 +5.74(+0.17%)
Oct 26, 2016 3358 3365 3333 3345 0 -13.81(-0.41%)
Oct 25, 2016 3330 3361 3330 3358 0 +28.47(+0.85%)
Oct 24, 2016 3317 3339 3317 3330 0 +13.32(+0.40%)
Oct 23, 2016 3298 3321 3297 3317 0 +0.00(+0.00%)
Oct 22, 2016 3298 3321 3297 3317 0 +0.00(+0.00%)
Oct 21, 2016 3298 3321 3297 3317 0 +18.39(+0.56%)
Oct 20, 2016 3315 3321 3293 3298 0 -16.43(-0.50%)
Oct 19, 2016 3272 3318 3272 3315 0 +42.22(+1.29%)
Oct 18, 2016 3233 3274 3233 3272 0 +39.23(+1.21%)
Oct 17, 2016 3226 3240 3219 3233 0 +7.63(+0.24%)
Oct 16, 2016 3213 3228 3213 3226 0 +0.00(+0.00%)
Oct 15, 2016 3213 3228 3213 3226 0 +0.00(+0.00%)
Oct 14, 2016 3213 3228 3213 3226 0 +12.28(+0.38%)
Oct 13, 2016 3203 3215 3178 3213 0 +10.27(+0.32%)
Oct 12, 2016 3196 3207 3189 3203 0 +6.74(+0.21%)
Oct 11, 2016 3175 3198 3167 3196 0 +21.71(+0.68%)
Oct 10, 2016 3177 3184 3171 3175 0 +0.00(+0.00%)
Oct 09, 2016 3177 3184 3171 3175 0 +0.00(+0.00%)
Oct 08, 2016 3177 3184 3171 3175 0 +0.00(+0.00%)
Oct 07, 2016 3177 3184 3171 3175 0 -1.25(-0.04%)
Oct 06, 2016 3182 3182 3167 3176 0 -6.12(-0.19%)
Oct 05, 2016 3165 3187 3154 3182 0 +17.05(+0.54%)
Oct 04, 2016 3144 3168 3144 3165 0 +37.39(+1.20%)
Oct 03, 2016 3156 3158 3121 3128 0 -28.88(-0.91%)
Sep 30, 2016 3165 3171 3152 3156 0 -9.05(-0.29%)
Sep 29, 2016 3157 3167 3152 3165 0 +8.90(+0.28%)
Sep 28, 2016 3185 3188 3149 3157 0 -28.72(-0.90%)
Sep 27, 2016 3189 3195 3177 3185 0 +0.00(+0.00%)
Sep 26, 2016 3189 3195 3177 3185 0 -3.72(-0.12%)
Sep 25, 2016 3194 3200 3175 3189 0 +0.00(+0.00%)
Sep 24, 2016 3194 3200 3175 3189 0 +0.00(+0.00%)
Sep 23, 2016 3194 3200 3175 3189 0 -4.80(-0.15%)
Sep 22, 2016 3174 3196 3174 3194 0 +19.84(+0.63%)
Sep 21, 2016 3165 3176 3162 3174 0 +9.10(+0.29%)
Sep 20, 2016 3153 3174 3148 3165 0 +11.47(+0.36%)
Sep 19, 2016 3168 3171 3141 3153 0 +0.00(+0.00%)
Sep 18, 2016 3168 3171 3141 3153 0 +0.00(+0.00%)
Sep 17, 2016 3168 3171 3141 3153 0 +0.00(+0.00%)
Sep 16, 2016 3168 3171 3141 3153 0 -14.48(-0.46%)
Sep 15, 2016 3167 3176 3165 3168 0 +1.25(+0.04%)
Sep 14, 2016 3166 3173 3163 3167 0 +0.96(+0.03%)
Sep 13, 2016 3169 3169 3156 3166 0 -3.00(-0.09%)
Sep 12, 2016 3188 3188 3158 3169 0 -19.37(-0.61%)
Sep 11, 2016 3199 3206 3184 3188 0 +0.00(+0.00%)
Sep 10, 2016 3199 3206 3184 3188 0 +0.00(+0.00%)
Sep 09, 2016 3199 3206 3184 3188 0 -10.51(-0.33%)
Sep 08, 2016 3205 3208 3190 3199 0 -6.87(-0.21%)
Sep 07, 2016 3220 3220 3198 3205 0 -14.81(-0.46%)
Sep 06, 2016 3217 3230 3202 3220 0 +3.00(+0.09%)
Sep 05, 2016 3225 3233 3209 3217 0 -7.81(-0.24%)
Sep 04, 2016 3210 3227 3210 3225 0 +0.00(+0.00%)
Sep 03, 2016 3210 3227 3210 3225 0 +0.00(+0.00%)
Sep 02, 2016 3210 3227 3210 3225 0 +15.07(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.