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 (%)
Feb 28, 2011 4374 4445 4445 4445 0 +70.67(+1.62%)
Feb 27, 2011 4303 4392 4303 4374 0 +0.00(+0.00%)
Feb 26, 2011 4303 4392 4303 4374 0 +71.14(+1.65%)
Feb 25, 2011 4285 4311 4216 4303 0 +17.90(+0.42%)
Feb 24, 2011 4360 4377 4282 4285 0 -74.79(-1.72%)
Feb 23, 2011 4412 4412 4358 4360 0 -57.79(-1.31%)
Feb 22, 2011 4449 4460 4416 4417 0 +0.00(+0.00%)
Feb 21, 2011 4449 4417 4417 4417 0 -28.54(-0.64%)
Feb 20, 2011 4478 4485 4444 4446 0 +0.00(+0.00%)
Feb 19, 2011 4478 4485 4444 4446 0 -32.10(-0.72%)
Feb 18, 2011 4537 4556 4473 4478 0 -58.67(-1.29%)
Feb 17, 2011 4572 4609 4534 4537 0 -35.59(-0.78%)
Feb 16, 2011 4608 4646 4560 4572 0 -35.90(-0.78%)
Feb 15, 2011 4578 4635 4578 4608 0 +0.00(+0.00%)
Feb 14, 2011 4578 4608 4608 4608 0 +30.10(+0.66%)
Feb 13, 2011 4464 4592 4464 4578 0 +0.00(+0.00%)
Feb 12, 2011 4464 4592 4464 4578 0 +114.12(+2.56%)
Feb 11, 2011 4432 4490 4371 4464 0 +32.33(+0.73%)
Feb 10, 2011 4544 4561 4427 4432 0 -112.55(-2.48%)
Feb 09, 2011 4591 4610 4539 4544 0 -46.42(-1.01%)
Feb 08, 2011 4610 4631 4589 4591 0 +0.00(+0.00%)
Feb 07, 2011 4610 4591 4591 4591 0 -19.62(-0.43%)
Feb 06, 2011 4567 4610 4610 4610 0 +0.00(+0.00%)
Feb 05, 2011 4567 4623 4527 4610 0 +43.34(+0.95%)
Feb 04, 2011 4632 4634 4548 4567 0 -65.12(-1.41%)
Feb 03, 2011 4707 4722 4627 4632 0 -74.48(-1.58%)
Feb 02, 2011 4673 4738 4670 4707 0 +33.47(+0.72%)
Feb 01, 2011 4672 4690 4637 4673 0 +0.00(+0.00%)
Jan 31, 2011 4672 4673 4673 4673 0 +0.74(+0.02%)
Jan 30, 2011 4766 4672 4672 4672 0 +0.00(+0.00%)
Jan 29, 2011 4766 4784 4647 4672 0 -93.77(-1.97%)
Jan 28, 2011 4839 4849 4754 4766 0 -72.43(-1.50%)
Jan 27, 2011 4831 4862 4831 4839 0 +7.70(+0.16%)
Jan 26, 2011 4883 4885 4819 4831 0 -52.14(-1.07%)
Jan 25, 2011 4878 4895 4864 4883 0 +0.00(+0.00%)
Jan 24, 2011 4878 4883 4883 4883 0 +7.31(+0.15%)
Jan 23, 2011 4873 4876 4876 4876 0 +0.00(+0.00%)
Jan 22, 2011 4873 4891 4871 4876 0 +4.82(+0.10%)
Jan 21, 2011 4902 4903 4837 4871 0 -31.02(-0.63%)
Jan 20, 2011 4930 4957 4897 4902 0 -27.93(-0.57%)
Jan 19, 2011 4934 4956 4925 4930 0 -4.46(-0.09%)
Jan 18, 2011 4931 4942 4914 4934 0 +0.00(+0.00%)
Jan 17, 2011 4931 4934 4934 4934 0 +2.84(+0.06%)
Jan 16, 2011 4940 4931 4931 4931 0 +0.00(+0.00%)
Jan 15, 2011 4940 4951 4923 4931 0 -7.70(-0.16%)
Jan 14, 2011 4878 4954 4878 4939 0 +60.69(+1.24%)
Jan 13, 2011 4830 4884 4830 4878 0 +48.48(+1.00%)
Jan 12, 2011 4863 4907 4827 4830 0 -33.37(-0.69%)
Jan 11, 2011 4952 4958 4863 4863 0 +0.00(+0.00%)
Jan 10, 2011 4952 4863 4863 4863 0 -83.73(-1.69%)
Jan 09, 2011 4997 4947 4947 4947 0 +0.00(+0.00%)
Jan 08, 2011 4997 5023 4941 4947 0 -49.71(-0.99%)
Jan 07, 2011 5041 5048 4996 4997 0 -44.22(-0.88%)
Jan 06, 2011 5025 5045 5001 5041 0 +16.32(+0.32%)
Jan 05, 2011 4968 5032 4968 5025 0 +57.14(+1.15%)
Jan 04, 2011 4928 4972 4928 4968 0 +0.00(+0.00%)
Jan 03, 2011 4928 4972 4928 4968 0 +39.98(+0.81%)
Jan 01, 2011 4890 4928 4886 4928 0 +0.00(+0.00%)
Dec 31, 2010 4890 4930 4886 4928 0 +39.42(+0.81%)
Dec 30, 2010 4835 4890 4835 4888 0 +52.89(+1.09%)
Dec 29, 2010 4841 4862 4824 4835 0 -5.34(-0.11%)
Dec 28, 2010 4896 4913 4835 4841 0 +0.00(+0.00%)
Dec 27, 2010 4896 4841 4841 4841 0 -55.03(-1.12%)
Dec 26, 2010 4884 4902 4879 4896 0 +0.00(+0.00%)
Dec 25, 2010 4884 4902 4879 4896 0 +11.50(+0.24%)
Dec 24, 2010 4887 4898 4875 4884 0 -1.74(-0.04%)
Dec 23, 2010 4951 4962 4858 4886 0 -65.11(-1.32%)
Dec 22, 2010 4993 4996 4946 4951 0 -42.00(-0.84%)
Dec 21, 2010 5007 5020 4982 4993 0 +0.00(+0.00%)
Dec 20, 2010 5007 4993 4993 4993 0 -13.65(-0.27%)
Dec 18, 2010 5004 5015 4985 5007 0 +3.51(+0.07%)
Dec 17, 2010 5000 5007 4978 5003 0 +6.22(+0.12%)
Dec 16, 2010 4974 4999 4974 4997 0 +29.19(+0.59%)
Dec 15, 2010 4945 4974 4944 4968 0 +22.49(+0.45%)
Dec 14, 2010 4949 4958 4939 4945 0 -0.56(-0.01%)
Dec 11, 2010 4966 4975 4937 4946 0 -18.31(-0.37%)
Dec 10, 2010 4991 4997 4955 4964 0 +0.00(+0.00%)
Dec 09, 2010 4989 4964 4964 4964 0 -25.00(-0.50%)
Dec 08, 2010 4964 4992 4964 4989 0 +25.90(+0.52%)
Dec 07, 2010 4970 4977 4950 4963 0 +0.00(+0.00%)
Dec 06, 2010 4970 4963 4963 4963 0 -6.87(-0.14%)
Dec 04, 2010 4978 4982 4953 4970 0 -8.26(-0.17%)
Dec 03, 2010 4957 4984 4957 4978 0 +21.49(+0.43%)
Dec 02, 2010 4957 4999 4951 4957 0 -0.17(-0.00%)
Dec 01, 2010 4974 4977 4941 4957 0 -16.62(-0.33%)
Nov 30, 2010 4975 4984 4946 4974 0 +0.00(+0.00%)
Nov 29, 2010 4975 4974 4974 4974 0 -1.19(-0.02%)
Nov 27, 2010 4989 4989 4956 4975 0 -13.86(-0.28%)
Nov 26, 2010 5004 5009 4988 4989 0 -15.22(-0.30%)
Nov 25, 2010 4952 5008 4952 5004 0 +52.12(+1.05%)
Nov 24, 2010 4986 4986 4932 4952 0 -36.35(-0.73%)
Nov 23, 2010 4965 4992 4960 4988 0 +0.00(+0.00%)
Nov 22, 2010 4965 4988 4988 4988 0 +22.91(+0.46%)
Nov 20, 2010 4932 4973 4923 4965 0 +33.82(+0.69%)
Nov 19, 2010 4901 4942 4901 4931 0 +30.73(+0.63%)
Nov 18, 2010 4885 4910 4870 4901 0 +15.49(+0.32%)
Nov 17, 2010 4956 4956 4873 4885 0 -70.84(-1.43%)
Nov 16, 2010 4978 4986 4948 4956 0 +0.00(+0.00%)
Nov 15, 2010 4978 4956 4956 4956 0 -21.98(-0.44%)
Nov 13, 2010 5014 5014 4963 4978 0 -36.02(-0.72%)
Nov 12, 2010 5030 5033 5001 5014 0 -12.31(-0.24%)
Nov 11, 2010 5025 5036 4991 5026 0 +1.38(+0.03%)
Nov 10, 2010 5003 5047 4999 5025 0 +21.74(+0.43%)
Nov 09, 2010 4958 5007 4933 5003 0 +0.00(+0.00%)
Nov 08, 2010 4973 5003 5003 5003 0 +44.71(+0.90%)
Nov 07, 2010 4973 4958 4958 4958 0 +0.00(+0.00%)
Nov 06, 2010 4973 4958 4949 4958 0 +0.00(+0.00%)
Nov 05, 2010 4973 4986 4949 4958 0 -14.58(-0.29%)
Nov 04, 2010 4977 5013 4966 4973 0 -4.10(-0.08%)
Nov 03, 2010 4987 5028 4953 4977 0 -9.61(-0.19%)
Nov 02, 2010 4913 4989 4913 4987 0 +74.21(+1.51%)
Nov 01, 2010 4886 4913 4913 4913 0 +0.00(+0.00%)
Oct 31, 2010 4886 4913 4913 4913 0 +0.00(+0.00%)
Oct 30, 2010 4886 4913 4885 4913 0 +0.00(+0.00%)
Oct 29, 2010 4886 4920 4885 4913 0 +26.58(+0.54%)
Oct 28, 2010 4878 4906 4877 4886 0 +8.33(+0.17%)
Oct 27, 2010 4835 4882 4827 4878 0 +43.05(+0.89%)
Oct 26, 2010 4809 4837 4793 4835 0 +25.82(+0.54%)
Oct 25, 2010 4795 4813 4786 4809 0 +15.38(+0.32%)
Oct 24, 2010 4787 4793 4793 4793 0 +0.00(+0.00%)
Oct 23, 2010 4787 4793 4773 4793 0 +0.00(+0.00%)
Oct 22, 2010 4787 4798 4773 4793 0 +6.54(+0.14%)
Oct 21, 2010 4767 4804 4767 4787 0 +19.70(+0.41%)
Oct 20, 2010 4765 4783 4760 4767 0 +2.12(+0.04%)
Oct 19, 2010 4753 4771 4729 4765 0 +17.61(+0.37%)
Oct 18, 2010 4735 4760 4733 4747 0 +12.34(+0.26%)
Oct 17, 2010 4771 4735 4735 4735 0 +0.00(+0.00%)
Oct 16, 2010 4771 4735 4732 4735 0 +0.00(+0.00%)
Oct 15, 2010 4771 4785 4732 4735 0 -36.03(-0.76%)
Oct 14, 2010 4794 4801 4757 4771 0 -23.02(-0.48%)
Oct 13, 2010 4667 4794 4667 4794 0 +127.34(+2.73%)
Oct 12, 2010 4699 4702 4666 4667 0 -32.41(-0.69%)
Oct 11, 2010 4702 4699 4699 4699 0 +0.00(+0.00%)
Oct 10, 2010 4760 4699 4699 4699 0 +0.00(+0.00%)
Oct 09, 2010 4702 4699 4674 4699 0 +0.00(+0.00%)
Oct 08, 2010 4702 4706 4674 4699 0 -2.90(-0.06%)
Oct 07, 2010 4760 4768 4692 4702 0 -56.34(-1.18%)
Oct 06, 2010 4773 4780 4743 4758 0 -14.70(-0.31%)
Oct 05, 2010 4787 4804 4764 4773 0 -13.96(-0.29%)
Oct 04, 2010 4804 4824 4774 4787 0 -15.85(-0.33%)
Oct 03, 2010 4795 4803 4803 4803 0 +0.00(+0.00%)
Oct 02, 2010 4795 4803 4786 4803 0 +0.00(+0.00%)
Oct 01, 2010 4795 4813 4786 4803 0 +7.55(+0.16%)
Sep 30, 2010 4783 4805 4738 4795 0 +12.55(+0.26%)
Sep 29, 2010 4805 4806 4772 4783 0 -21.79(-0.45%)
Sep 28, 2010 4777 4806 4758 4805 0 +27.22(+0.57%)
Sep 27, 2010 4731 4785 4731 4777 0 +47.20(+1.00%)
Sep 26, 2010 4731 4730 4730 4730 0 +0.00(+0.00%)
Sep 25, 2010 4731 4762 4706 4730 0 +0.00(+0.00%)
Sep 24, 2010 4731 4762 4706 4730 0 -0.66(-0.01%)
Sep 23, 2010 4772 4772 4727 4731 0 -41.43(-0.87%)
Sep 22, 2010 4818 4819 4767 4772 0 -45.98(-0.95%)
Sep 21, 2010 4819 4849 4600 4818 0 +4.74(+0.10%)
Sep 20, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 19, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 18, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 17, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 16, 2010 4829 4838 4807 4814 0 -8.37(-0.17%)
Sep 15, 2010 4801 4831 4790 4822 0 +21.07(+0.44%)
Sep 14, 2010 4761 4803 4746 4801 0 +39.95(+0.84%)
Sep 13, 2010 4711 4763 4710 4761 0 +50.02(+1.06%)
Sep 12, 2010 4698 4711 4711 4711 0 +0.00(+0.00%)
Sep 11, 2010 4698 4713 4695 4711 0 +0.00(+0.00%)
Sep 10, 2010 4698 4713 4695 4711 0 +12.76(+0.27%)
Sep 09, 2010 4664 4703 4664 4698 0 +34.03(+0.73%)
Sep 08, 2010 4604 4670 4604 4664 0 +59.88(+1.30%)
Sep 07, 2010 4634 4641 4592 4604 0 -29.91(-0.65%)
Sep 06, 2010 4628 4767 4621 4634 0 +5.98(+0.13%)
Sep 05, 2010 4599 4628 4628 4628 0 +0.00(+0.00%)
Sep 03, 2010 4599 4634 4599 4628 0 +30.52(+0.66%)
Sep 02, 2010 4583 4604 4577 4598 0 +14.81(+0.32%)
Sep 01, 2010 4525 4585 4525 4583 0 +57.78(+1.28%)
Aug 31, 2010 4487 4526 4485 4525 0 +37.56(+0.84%)
Aug 30, 2010 4480 4501 4477 4487 0 +7.10(+0.16%)
Aug 29, 2010 4455 4487 4449 4480 0 +0.00(+0.00%)
Aug 27, 2010 4455 4487 4449 4480 0 +25.25(+0.57%)
Aug 26, 2010 4453 4485 4442 4455 0 +1.90(+0.04%)
Aug 25, 2010 4506 4509 4453 4453 0 -53.18(-1.18%)
Aug 24, 2010 4524 4524 4482 4506 0 -17.13(-0.38%)
Aug 23, 2010 4513 4544 4513 4524 0 +10.20(+0.23%)
Aug 21, 2010 4522 4525 4505 4513 0 +0.00(+0.00%)
Aug 20, 2010 4522 4525 4505 4513 0 -9.07(-0.20%)
Aug 19, 2010 4514 4523 4481 4522 0 +8.72(+0.19%)
Aug 18, 2010 4495 4518 4491 4514 0 +18.37(+0.41%)
Aug 17, 2010 4464 4503 4464 4495 0 +30.85(+0.69%)
Aug 16, 2010 4465 4512 4445 4464 0 +2.20(+0.05%)
Aug 15, 2010 4384 4464 4383 4462 0 +0.00(+0.00%)
Aug 14, 2010 4384 4464 4383 4462 0 +0.00(+0.00%)
Aug 13, 2010 4384 4464 4383 4462 0 +77.78(+1.77%)
Aug 12, 2010 4389 4401 4318 4384 0 -4.06(-0.09%)
Aug 11, 2010 4483 4483 4156 4389 0 -94.30(-2.10%)
Aug 10, 2010 4496 4496 4454 4483 0 -13.09(-0.29%)
Aug 09, 2010 4463 4498 4463 4496 0 +33.09(+0.74%)
Aug 08, 2010 4441 4465 4431 4463 0 +0.00(+0.00%)
Aug 07, 2010 4441 4465 4431 4463 0 +0.00(+0.00%)
Aug 06, 2010 4441 4465 4431 4463 0 +21.48(+0.48%)
Aug 05, 2010 4422 4445 4419 4441 0 +18.98(+0.43%)
Aug 04, 2010 4400 4429 4400 4422 0 +22.78(+0.52%)
Aug 03, 2010 4419 4427 4399 4400 0 -19.08(-0.43%)
Aug 02, 2010 4364 4421 4364 4419 0 +54.51(+1.25%)
Aug 01, 2010 4357 4366 4337 4364 0 +0.00(+0.00%)
Jul 31, 2010 4357 4366 4337 4364 0 +0.00(+0.00%)
Jul 30, 2010 4357 4366 4337 4364 0 +6.94(+0.16%)
Jul 29, 2010 4354 4370 4328 4357 0 +3.18(+0.07%)
Jul 28, 2010 4379 4383 4347 4354 0 -25.05(-0.57%)
Jul 27, 2010 4367 4394 4361 4379 0 +12.43(+0.28%)
Jul 26, 2010 4326 4374 4326 4367 0 +40.65(+0.94%)
Jul 25, 2010 4304 4330 4304 4326 0 +0.00(+0.00%)
Jul 24, 2010 4304 4330 4304 4326 0 +0.00(+0.00%)
Jul 23, 2010 4304 4330 4304 4326 0 +22.00(+0.51%)
Jul 22, 2010 4286 4329 4286 4304 0 +17.86(+0.42%)
Jul 21, 2010 4242 4294 4242 4286 0 +43.66(+1.03%)
Jul 20, 2010 4209 4242 4197 4242 0 +33.34(+0.79%)
Jul 19, 2010 4222 4231 4173 4209 0 -12.47(-0.30%)
Jul 18, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 17, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 16, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 15, 2010 4213 4224 4188 4222 0 +8.42(+0.20%)
Jul 14, 2010 4204 4224 4199 4213 0 +9.52(+0.23%)
Jul 13, 2010 4168 4207 4168 4204 0 +35.54(+0.85%)
Jul 12, 2010 4181 4189 4158 4168 0 -12.82(-0.31%)
Jul 10, 2010 4177 4193 4168 4181 0 +0.00(+0.00%)
Jul 09, 2010 4177 4193 4168 4181 0 +5.05(+0.12%)
Jul 08, 2010 4129 4176 4129 4176 0 +46.51(+1.13%)
Jul 07, 2010 4070 4134 4070 4129 0 +59.12(+1.45%)
Jul 06, 2010 4032 4078 4032 4070 0 +38.26(+0.95%)
Jul 05, 2010 4060 4069 4030 4032 0 -28.12(-0.69%)
Jul 03, 2010 4025 4065 4025 4060 0 +0.00(+0.00%)
Jul 02, 2010 4025 4065 4025 4060 0 +34.96(+0.87%)
Jul 01, 2010 4065 4065 4022 4025 0 -40.12(-0.99%)
Jun 30, 2010 4079 4102 4063 4065 0 -13.43(-0.33%)
Jun 29, 2010 4124 4124 4065 4079 0 -45.13(-1.09%)
Jun 27, 2010 4075 4134 4073 4124 0 +0.00(+0.00%)
Jun 26, 2010 4075 4134 4073 4124 0 +0.00(+0.00%)
Jun 25, 2010 4075 4134 4073 4124 0 +48.58(+1.19%)
Jun 24, 2010 4087 4098 4028 4075 0 -12.08(-0.30%)
Jun 23, 2010 4078 4100 4048 4087 0 +9.35(+0.23%)
Jun 22, 2010 4117 4117 4073 4078 0 -39.00(-0.95%)
Jun 21, 2010 4122 4151 4106 4117 0 -6.47(-0.16%)
Jun 20, 2010 4083 4126 4083 4123 0 +0.00(+0.00%)
Jun 19, 2010 4083 4126 4083 4123 0 +0.00(+0.00%)
Jun 18, 2010 4083 4126 4083 4123 0 +40.17(+0.98%)
Jun 17, 2010 4060 4088 4037 4083 0 +22.98(+0.57%)
Jun 16, 2010 4036 4062 4019 4060 0 +24.34(+0.60%)
Jun 15, 2010 3986 4050 3986 4036 0 +49.71(+1.25%)
Jun 14, 2010 3969 3997 3969 3986 0 +17.04(+0.43%)
Jun 13, 2010 3944 3971 3938 3969 0 +0.00(+0.00%)
Jun 12, 2010 3944 3971 3938 3969 0 +0.00(+0.00%)
Jun 11, 2010 3944 3971 3938 3969 0 +24.90(+0.63%)
Jun 10, 2010 3903 3946 3903 3944 0 +40.93(+1.05%)
Jun 09, 2010 3877 3915 3877 3903 0 +26.72(+0.69%)
Jun 08, 2010 3861 3884 3861 3877 0 +16.02(+0.41%)
Jun 07, 2010 3864 3871 3854 3861 0 -3.48(-0.09%)
Jun 06, 2010 3891 3891 3856 3864 0 +0.00(+0.00%)
Jun 05, 2010 3891 3891 3856 3864 0 +0.00(+0.00%)
Jun 04, 2010 3891 3891 3856 3864 0 -26.48(-0.68%)
Jun 03, 2010 3884 3901 3878 3891 0 +6.89(+0.18%)
Jun 02, 2010 3836 3891 3834 3884 0 +47.40(+1.24%)
Jun 01, 2010 3887 3887 3829 3836 0 -50.53(-1.30%)
May 31, 2010 3834 3888 3834 3887 0 +52.95(+1.38%)
May 30, 2010 3812 3835 3799 3834 0 +0.00(+0.00%)
May 28, 2010 3812 3835 3799 3834 0 +21.66(+0.57%)
May 27, 2010 3787 3817 3787 3812 0 +24.91(+0.66%)
May 26, 2010 3728 3798 3728 3787 0 +59.50(+1.60%)
May 25, 2010 3775 3775 3705 3728 0 -47.02(-1.25%)
May 24, 2010 3781 3798 3770 3775 0 -6.36(-0.17%)
May 22, 2010 3850 3851 3777 3781 0 +0.00(+0.00%)
May 21, 2010 3850 3851 3777 3781 0 +0.00(+0.00%)
May 20, 2010 3850 3851 3777 3781 0 -68.53(-1.78%)
May 19, 2010 3855 3858 3827 3850 0 -5.46(-0.14%)
May 18, 2010 3855 3874 3854 3855 0 -0.17(-0.00%)
May 17, 2010 3839 3861 3815 3855 0 +15.96(+0.42%)
May 16, 2010 3872 3873 3829 3839 0 +0.00(+0.00%)
May 15, 2010 3872 3873 3829 3839 0 +0.00(+0.00%)
May 14, 2010 3872 3873 3829 3839 0 -33.06(-0.85%)
May 13, 2010 3890 3895 3867 3872 0 -17.57(-0.45%)
May 12, 2010 3858 3895 3818 3890 0 +31.88(+0.83%)
May 11, 2010 3851 3867 3844 3858 0 +7.17(+0.19%)
May 10, 2010 3759 3854 3759 3851 0 +91.84(+2.44%)
May 09, 2010 3780 3789 3736 3759 0 +0.00(+0.00%)
May 08, 2010 3780 3789 3736 3759 0 +0.00(+0.00%)
May 07, 2010 3780 3790 3736 3759 0 -20.57(-0.54%)
May 06, 2010 3820 3833 3731 3780 0 -40.06(-1.05%)
May 05, 2010 3850 3852 3803 3820 0 -29.75(-0.77%)
May 04, 2010 3877 3877 3848 3850 0 -27.47(-0.71%)
May 03, 2010 3865 3883 3819 3877 0 +11.56(+0.30%)
May 01, 2010 3859 3867 3851 3865 0 +0.00(+0.00%)
Apr 30, 2010 3850 3867 3849 3865 0 +15.04(+0.39%)
Apr 29, 2010 3815 3860 3815 3850 0 +35.81(+0.94%)
Apr 28, 2010 3803 3824 3803 3815 0 +11.53(+0.30%)
Apr 27, 2010 3827 3839 3792 3803 0 -23.86(-0.62%)
Apr 26, 2010 3836 3851 3826 3827 0 -9.09(-0.24%)
Apr 24, 2010 3834 3846 3834 3836 0 +0.00(+0.00%)
Apr 23, 2010 3834 3846 3834 3836 0 +2.42(+0.06%)
Apr 22, 2010 3830 3837 3803 3834 0 +3.82(+0.10%)
Apr 21, 2010 3832 3843 3829 3830 0 -2.47(-0.06%)
Apr 20, 2010 3800 3835 3800 3832 0 +31.98(+0.84%)
Apr 19, 2010 3801 3805 3783 3800 0 -0.81(-0.02%)
Apr 17, 2010 3829 3833 3800 3801 0 +0.00(+0.00%)
Apr 16, 2010 3829 3833 3800 3801 0 -27.51(-0.72%)
Apr 15, 2010 3838 3852 3829 3829 0 -9.79(-0.26%)
Apr 14, 2010 3817 3846 3816 3838 0 +21.84(+0.57%)
Apr 13, 2010 3828 3832 3811 3817 0 -11.16(-0.29%)
Apr 12, 2010 3842 3845 3822 3828 0 -14.58(-0.38%)
Apr 10, 2010 3829 3846 3826 3842 0 +0.00(+0.00%)
Apr 09, 2010 3829 3846 3826 3842 0 +13.31(+0.35%)
Apr 08, 2010 3850 3852 3824 3829 0 -20.64(-0.54%)
Apr 07, 2010 3854 3869 3847 3850 0 -4.14(-0.11%)
Apr 06, 2010 3828 3865 3828 3854 0 +25.50(+0.67%)
Apr 05, 2010 3799 3832 3799 3828 0 +28.87(+0.76%)
Apr 04, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 03, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 02, 2010 3763 3801 3763 3799 0 +0.00(+0.00%)
Apr 01, 2010 3763 3801 3763 3799 0 +36.26(+0.96%)
Mar 31, 2010 3763 3785 3760 3763 0 -0.13(-0.00%)
Mar 30, 2010 3746 3790 3746 3763 0 +17.74(+0.47%)
Mar 29, 2010 3749 3763 3742 3746 0 -3.41(-0.09%)
Mar 27, 2010 3758 3772 3746 3749 0 +0.00(+0.00%)
Mar 26, 2010 3758 3772 3746 3749 0 -9.47(-0.25%)
Mar 25, 2010 3774 3796 3754 3758 0 -16.09(-0.43%)
Mar 24, 2010 3784 3788 3774 3774 0 -9.75(-0.26%)
Mar 23, 2010 3779 3791 3774 3784 0 +5.40(+0.14%)
Mar 22, 2010 3765 3781 3756 3779 0 +14.14(+0.38%)
Mar 20, 2010 3802 3807 3759 3765 0 +0.00(+0.00%)
Mar 19, 2010 3802 3807 3759 3765 0 -37.54(-0.99%)
Mar 18, 2010 3800 3813 3796 3802 0 +2.68(+0.07%)
Mar 17, 2010 3818 3840 3799 3800 0 -18.72(-0.49%)
Mar 16, 2010 3792 3820 3792 3818 0 +26.54(+0.70%)
Mar 15, 2010 3824 3830 3784 3792 0 -32.76(-0.86%)
Mar 14, 2010 3816 3833 3815 3824 0 +0.00(+0.00%)
Mar 13, 2010 3816 3833 3815 3824 0 +8.17(+0.21%)
Mar 12, 2010 3814 3824 3811 3816 0 +2.34(+0.06%)
Mar 11, 2010 3792 3820 3788 3814 0 +21.63(+0.57%)
Mar 10, 2010 3799 3799 3781 3792 0 -6.47(-0.17%)
Mar 09, 2010 3790 3803 3783 3799 0 +0.00(+0.00%)
Mar 08, 2010 3790 3803 3783 3799 0 +9.05(+0.24%)
Mar 07, 2010 3742 3799 3742 3790 0 +0.00(+0.00%)
Mar 06, 2010 3742 3799 3742 3790 0 +47.60(+1.27%)
Mar 05, 2010 3709 3761 3709 3742 0 +33.26(+0.90%)
Mar 04, 2010 3760 3760 3690 3709 0 -51.48(-1.37%)
Mar 03, 2010 3782 3782 3737 3760 0 -21.65(-0.57%)
Mar 02, 2010 3827 3827 3715 3782 0 +0.00(+0.00%)
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.