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

Chile IPSA Index (IX: IPSA )

6,451.21 -5.84 (-0.09%)
Daily Price Updated: 4:45 PM EDT, Apr 18, 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, 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%)
Mar 01, 2010 3827 3827 3715 3782 0 -45.40(-1.19%)
Feb 28, 2010 3788 3832 3788 3827 0 +0.00(+0.00%)
Feb 27, 2010 3788 3832 3788 3827 0 +39.73(+1.05%)
Feb 26, 2010 3815 3815 3778 3788 0 -27.21(-0.71%)
Feb 25, 2010 3818 3826 3805 3815 0 -2.65(-0.07%)
Feb 24, 2010 3851 3854 3816 3818 0 -33.17(-0.86%)
Feb 23, 2010 3845 3856 3845 3851 0 +0.00(+0.00%)
Feb 22, 2010 3845 3856 3845 3851 0 +5.69(+0.15%)
Feb 21, 2010 3860 3863 3844 3845 0 +0.00(+0.00%)
Feb 20, 2010 3860 3863 3844 3845 0 -14.91(-0.39%)
Feb 19, 2010 3861 3868 3847 3860 0 -0.75(-0.02%)
Feb 18, 2010 3821 3863 3821 3861 0 +40.16(+1.05%)
Feb 17, 2010 3767 3822 3767 3821 0 +53.24(+1.41%)
Feb 16, 2010 3771 3783 3764 3767 0 +0.00(+0.00%)
Feb 15, 2010 3771 3783 3764 3767 0 -3.46(-0.09%)
Feb 13, 2010 3781 3782 3756 3771 0 -9.75(-0.26%)
Feb 12, 2010 3752 3787 3748 3781 0 +28.32(+0.75%)
Feb 11, 2010 3760 3784 3744 3752 0 -7.33(-0.19%)
Feb 10, 2010 3734 3785 3734 3760 0 +25.31(+0.68%)
Feb 09, 2010 3696 3743 3695 3734 0 +0.00(+0.00%)
Feb 08, 2010 3696 3743 3695 3734 0 +37.98(+1.03%)
Feb 06, 2010 3774 3774 3689 3696 0 -77.96(-2.07%)
Feb 05, 2010 3852 3852 3772 3774 0 -77.41(-2.01%)
Feb 04, 2010 3854 3861 3833 3852 0 -1.97(-0.05%)
Feb 03, 2010 3833 3857 3828 3854 0 +21.03(+0.55%)
Feb 02, 2010 3809 3840 3802 3833 0 +0.00(+0.00%)
Feb 01, 2010 3809 3840 3802 3833 0 +23.59(+0.62%)
Jan 30, 2010 3774 3814 3765 3809 0 +34.94(+0.93%)
Jan 29, 2010 3783 3806 3746 3774 0 -8.86(-0.23%)
Jan 28, 2010 3809 3819 3768 3783 0 -26.49(-0.70%)
Jan 27, 2010 3802 3814 3793 3809 0 +6.98(+0.18%)
Jan 26, 2010 3775 3804 3772 3802 0 +0.00(+0.00%)
Jan 25, 2010 3775 3803 3772 3802 0 +27.57(+0.73%)
Jan 24, 2010 3781 3784 3743 3775 0 +0.00(+0.00%)
Jan 23, 2010 3781 3784 3743 3775 0 -5.78(-0.15%)
Jan 22, 2010 3814 3818 3776 3781 0 -33.33(-0.87%)
Jan 21, 2010 3815 3817 3790 3814 0 -1.04(-0.03%)
Jan 20, 2010 3803 3818 3774 3815 0 +12.05(+0.32%)
Jan 19, 2010 3756 3807 3756 3803 0 +0.00(+0.00%)
Jan 18, 2010 3756 3807 3756 3803 0 +46.74(+1.24%)
Jan 17, 2010 3783 3784 3739 3756 0 +0.00(+0.00%)
Jan 16, 2010 3783 3784 3739 3756 0 -26.35(-0.70%)
Jan 15, 2010 3760 3787 3756 3783 0 +22.52(+0.60%)
Jan 14, 2010 3740 3761 3732 3760 0 +19.82(+0.53%)
Jan 13, 2010 3744 3745 3706 3740 0 -3.98(-0.11%)
Jan 12, 2010 3726 3765 3726 3744 0 +0.00(+0.00%)
Jan 11, 2010 3726 3765 3726 3744 0 +17.67(+0.47%)
Jan 10, 2010 3681 3730 3681 3726 0 +0.00(+0.00%)
Jan 09, 2010 3681 3730 3681 3726 0 +45.44(+1.23%)
Jan 08, 2010 3640 3685 3623 3681 0 +41.10(+1.13%)
Jan 07, 2010 3624 3645 3616 3640 0 +15.86(+0.44%)
Jan 06, 2010 3621 3642 3619 3624 0 +3.40(+0.09%)
Jan 05, 2010 3581 3624 3567 3621 0 +0.00(+0.00%)
Jan 04, 2010 3581 3624 3567 3621 0 +39.28(+1.10%)
Jan 03, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Jan 02, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Jan 01, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Dec 31, 2009 3563 3583 3557 3581 0 +18.24(+0.51%)
Dec 30, 2009 3541 3566 3541 3563 0 +21.73(+0.61%)
Dec 29, 2009 3530 3544 3528 3541 0 +0.00(+0.00%)
Dec 28, 2009 3530 3544 3528 3541 0 +11.63(+0.33%)
Dec 27, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 26, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 25, 2009 3523 3531 3518 3530 0 +6.36(+0.18%)
Dec 24, 2009 3515 3524 3513 3523 0 +8.76(+0.25%)
Dec 23, 2009 3519 3525 3509 3515 0 -3.87(-0.11%)
Dec 22, 2009 3499 3523 3492 3519 0 +0.00(+0.00%)
Dec 21, 2009 3499 3523 3492 3519 0 +19.50(+0.56%)
Dec 20, 2009 3482 3500 3466 3499 0 +0.00(+0.00%)
Dec 19, 2009 3482 3500 3466 3499 0 +16.57(+0.48%)
Dec 18, 2009 3483 3484 3457 3482 0 -0.61(-0.02%)
Dec 17, 2009 3473 3493 3473 3483 0 +9.81(+0.28%)
Dec 16, 2009 3465 3474 3445 3473 0 +7.81(+0.23%)
Dec 15, 2009 3435 3468 3420 3465 0 +0.00(+0.00%)
Dec 14, 2009 3435 3468 3420 3465 0 +30.37(+0.88%)
Dec 12, 2009 3361 3436 3361 3435 0 +74.04(+2.20%)
Dec 11, 2009 3322 3365 3322 3361 0 +38.70(+1.16%)
Dec 10, 2009 3330 3330 3314 3322 0 +0.00(+0.00%)
Dec 09, 2009 3330 3330 3314 3322 0 -7.38(-0.22%)
Dec 08, 2009 3350 3354 3330 3330 0 +0.00(+0.00%)
Dec 07, 2009 3350 3354 3330 3330 0 -19.97(-0.60%)
Dec 05, 2009 3329 3360 3329 3350 0 +20.75(+0.62%)
Dec 04, 2009 3344 3360 3329 3329 0 -14.56(-0.44%)
Dec 03, 2009 3324 3364 3324 3344 0 +20.02(+0.60%)
Dec 02, 2009 3255 3325 3255 3324 0 +68.20(+2.10%)
Dec 01, 2009 3222 3263 3222 3255 0 +0.00(+0.00%)
Nov 30, 2009 3222 3263 3222 3255 0 +33.10(+1.03%)
Nov 29, 2009 3184 3240 3168 3222 0 +0.00(+0.00%)
Nov 28, 2009 3184 3240 3168 3222 0 +38.18(+1.20%)
Nov 27, 2009 3254 3256 3182 3184 0 -70.25(-2.16%)
Nov 26, 2009 3251 3260 3232 3254 0 +3.14(+0.10%)
Nov 25, 2009 3269 3270 3241 3251 0 -17.70(-0.54%)
Nov 24, 2009 3290 3308 3261 3269 0 +0.00(+0.00%)
Nov 23, 2009 3290 3308 3261 3269 0 -20.75(-0.63%)
Nov 22, 2009 3264 3290 3261 3290 0 +0.00(+0.00%)
Nov 21, 2009 3264 3290 3261 3290 0 +25.44(+0.78%)
Nov 20, 2009 3252 3270 3228 3264 0 +12.53(+0.39%)
Nov 19, 2009 3284 3296 3246 3252 0 -32.47(-0.99%)
Nov 18, 2009 3325 3326 3281 3284 0 -40.82(-1.23%)
Nov 17, 2009 3337 3350 3318 3325 0 +0.00(+0.00%)
Nov 16, 2009 3325 3325 3325 0 -12.15(-0.36%)
Nov 15, 2009 3344 3359 3335 3337 0 +0.00(+0.00%)
Nov 14, 2009 3344 3359 3335 3337 0 -6.78(-0.20%)
Nov 13, 2009 3374 3374 3343 3344 0 -29.91(-0.89%)
Nov 12, 2009 3389 3395 3371 3374 0 -15.61(-0.46%)
Nov 11, 2009 3403 3406 3389 3389 0 -14.04(-0.41%)
Nov 10, 2009 3364 3403 3364 3403 0 +0.00(+0.00%)
Nov 09, 2009 3364 3403 3364 3403 0 +39.18(+1.16%)
Nov 08, 2009 3352 3366 3333 3364 0 +0.00(+0.00%)
Nov 07, 2009 3352 3366 3333 3364 0 +12.62(+0.38%)
Nov 06, 2009 3347 3354 3344 3352 0 +4.60(+0.14%)
Nov 05, 2009 3292 3351 3292 3347 0 +55.29(+1.68%)
Nov 04, 2009 3287 3298 3254 3292 0 +5.04(+0.15%)
Nov 03, 2009 3314 3333 3283 3287 0 +0.00(+0.00%)
Nov 02, 2009 3314 3333 3283 3287 0 -27.77(-0.84%)
Nov 01, 2009 3372 3379 3303 3314 0 +0.00(+0.00%)
Oct 31, 2009 3372 3379 3303 3314 0 +0.00(+0.00%)
Oct 30, 2009 3372 3379 3303 3314 0 -57.57(-1.71%)
Oct 29, 2009 3322 3374 3320 3372 0 +50.27(+1.51%)
Oct 28, 2009 3372 3372 3321 3322 0 -50.42(-1.50%)
Oct 27, 2009 3406 3406 3370 3372 0 -33.39(-0.98%)
Oct 26, 2009 3422 3436 3404 3406 0 -16.39(-0.48%)
Oct 25, 2009 3414 3435 3414 3422 0 +0.00(+0.00%)
Oct 24, 2009 3414 3435 3414 3422 0 +0.00(+0.00%)
Oct 23, 2009 3414 3435 3414 3422 0 +7.68(+0.22%)
Oct 22, 2009 3424 3424 3397 3414 0 -9.74(-0.28%)
Oct 21, 2009 3445 3449 3422 3424 0 -21.15(-0.61%)
Oct 20, 2009 3456 3464 3433 3445 0 -11.23(-0.32%)
Oct 19, 2009 3447 3478 3447 3456 0 +9.71(+0.28%)
Oct 16, 2009 3437 3453 3431 3447 0 +9.66(+0.28%)
Oct 15, 2009 3465 3469 3436 3437 0 -27.66(-0.80%)
Oct 14, 2009 3481 3512 3461 3465 0 -16.64(-0.48%)
Oct 13, 2009 3457 3485 3457 3481 0 +24.56(+0.71%)
Oct 12, 2009 3457 3457 3457 3457 0 +0.00(+0.00%)
Oct 09, 2009 3424 3458 3417 3457 0 +33.14(+0.97%)
Oct 08, 2009 3429 3442 3419 3424 0 -5.65(-0.16%)
Oct 07, 2009 3418 3434 3409 3429 0 +11.61(+0.34%)
Oct 06, 2009 3391 3419 3370 3418 0 +26.94(+0.79%)
Oct 05, 2009 3350 3391 3349 3391 0 +40.47(+1.21%)
Oct 02, 2009 3352 3357 3335 3350 0 -2.00(-0.06%)
Oct 01, 2009 3373 3375 3351 3352 0 -20.62(-0.61%)
Sep 30, 2009 3369 3378 3306 3373 0 +3.78(+0.11%)
Sep 29, 2009 3359 3371 3359 3369 0 +10.55(+0.31%)
Sep 28, 2009 3320 3360 3320 3359 0 +39.04(+1.18%)
Sep 25, 2009 3316 3325 3314 3320 0 +3.09(+0.09%)
Sep 24, 2009 3317 3330 3131 3316 0 -0.59(-0.02%)
Sep 23, 2009 3295 3333 3295 3317 0 +22.13(+0.67%)
Sep 22, 2009 3297 3307 3294 3295 0 -2.40(-0.07%)
Sep 21, 2009 3297 3305 3287 3297 0 +0.10(+0.00%)
Sep 18, 2009 3297 3297 3297 0 +0.00(+0.00%)
Sep 17, 2009 3273 3298 3272 3297 0 +24.27(+0.74%)
Sep 16, 2009 3233 3276 3233 3273 0 +39.67(+1.23%)
Sep 15, 2009 3234 3246 3226 3233 0 -0.47(-0.01%)
Sep 14, 2009 3246 3246 3231 3234 0 -12.14(-0.37%)
Sep 11, 2009 3232 3253 3232 3246 0 +14.33(+0.44%)
Sep 10, 2009 3203 3236 3203 3232 0 +28.19(+0.88%)
Sep 09, 2009 3198 3229 3198 3203 0 +4.98(+0.16%)
Sep 08, 2009 3190 3210 3190 3198 0 +8.50(+0.27%)
Sep 07, 2009 3199 3211 3188 3190 0 -9.56(-0.30%)
Sep 04, 2009 3192 3201 3190 3199 0 +7.76(+0.24%)
Sep 03, 2009 3147 3194 3145 3192 0 +45.01(+1.43%)
Sep 02, 2009 3133 3154 3125 3147 0 +14.08(+0.45%)
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.