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

Chile IPSA Index (IX: IPSA )

6,457.05 +26.44 (+0.41%)
Daily Price Updated: 4:45 PM EDT, Apr 17, 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 (%)
May 31, 2016 3079 3089 3061 3067 0 -11.66(-0.38%)
May 30, 2016 3077 3085 3077 3079 0 +1.94(+0.06%)
May 29, 2016 3081 3090 3072 3077 0 +0.00(+0.00%)
May 28, 2016 3081 3090 3072 3077 0 +1.58(+0.05%)
May 27, 2016 3081 3090 3075 3075 0 -5.69(-0.18%)
May 26, 2016 3085 3094 3078 3081 0 -4.80(-0.16%)
May 25, 2016 3083 3097 3081 3085 0 +2.44(+0.08%)
May 24, 2016 3078 3087 3077 3083 0 +4.78(+0.16%)
May 23, 2016 3073 3082 3070 3078 0 +5.39(+0.18%)
May 22, 2016 3074 3093 3067 3073 0 +0.00(+0.00%)
May 21, 2016 3074 3093 3067 3073 0 +0.00(+0.00%)
May 20, 2016 3074 3093 3067 3073 0 -1.54(-0.05%)
May 19, 2016 3100 3101 3065 3074 0 -25.94(-0.84%)
May 18, 2016 3122 3122 3082 3100 0 -21.60(-0.69%)
May 17, 2016 3135 3139 3120 3122 0 -12.89(-0.41%)
May 16, 2016 3145 3162 3128 3135 0 -10.14(-0.32%)
May 15, 2016 3155 3158 3136 3145 0 +0.00(+0.00%)
May 14, 2016 3155 3158 3136 3145 0 +0.00(+0.00%)
May 13, 2016 3155 3158 3136 3145 0 -9.72(-0.31%)
May 12, 2016 3149 3162 3146 3155 0 +6.14(+0.20%)
May 11, 2016 3152 3157 3137 3149 0 -3.67(-0.12%)
May 10, 2016 3138 3158 3124 3152 0 +14.63(+0.47%)
May 09, 2016 3156 3156 3128 3138 0 -18.19(-0.58%)
May 08, 2016 3166 3171 3150 3156 0 +0.00(+0.00%)
May 07, 2016 3166 3171 3150 3156 0 +0.00(+0.00%)
May 06, 2016 3166 3171 3150 3156 0 -10.46(-0.33%)
May 05, 2016 3164 3175 3158 3166 0 +2.67(+0.08%)
May 04, 2016 3162 3173 3151 3164 0 +2.07(+0.07%)
May 03, 2016 3164 3166 3136 3162 0 -2.11(-0.07%)
May 02, 2016 3168 3172 3154 3164 0 -4.57(-0.14%)
May 01, 2016 3184 3191 3161 3168 0 +0.00(+0.00%)
Apr 30, 2016 3184 3191 3161 3168 0 +0.00(+0.00%)
Apr 29, 2016 3184 3191 3161 3168 0 -16.25(-0.51%)
Apr 28, 2016 3151 3188 3148 3184 0 +33.58(+1.07%)
Apr 27, 2016 3130 3155 3130 3151 0 +21.17(+0.68%)
Apr 26, 2016 3130 3137 3121 3130 0 -0.28(-0.01%)
Apr 25, 2016 3145 3148 3118 3130 0 -15.50(-0.49%)
Apr 24, 2016 3166 3166 3137 3145 0 +0.00(+0.00%)
Apr 23, 2016 3166 3166 3137 3145 0 +0.00(+0.00%)
Apr 22, 2016 3166 3166 3137 3145 0 -20.21(-0.64%)
Apr 21, 2016 3165 3244 3159 3166 0 +1.10(+0.03%)
Apr 20, 2016 3168 3179 3158 3165 0 -3.67(-0.12%)
Apr 19, 2016 3149 3177 3149 3168 0 +19.56(+0.62%)
Apr 18, 2016 3147 3159 3138 3149 0 +1.51(+0.05%)
Apr 17, 2016 3138 3150 3131 3147 0 +0.00(+0.00%)
Apr 16, 2016 3138 3150 3131 3147 0 +0.00(+0.00%)
Apr 15, 2016 3138 3150 3131 3147 0 +9.13(+0.29%)
Apr 14, 2016 3143 3153 3132 3138 0 -5.30(-0.17%)
Apr 13, 2016 3141 3159 3141 3143 0 +2.82(+0.09%)
Apr 12, 2016 3116 3142 3115 3141 0 +24.08(+0.77%)
Apr 11, 2016 3119 3130 3111 3116 0 -2.75(-0.09%)
Apr 10, 2016 3090 3122 3090 3119 0 +0.00(+0.00%)
Apr 09, 2016 3090 3122 3090 3119 0 +0.00(+0.00%)
Apr 08, 2016 3090 3122 3090 3119 0 +29.13(+0.94%)
Apr 07, 2016 3085 3092 3071 3090 0 +5.37(+0.17%)
Apr 06, 2016 3114 3114 3080 3085 0 -29.32(-0.94%)
Apr 05, 2016 3138 3139 3109 3114 0 -23.68(-0.75%)
Apr 04, 2016 3135 3142 3124 3138 0 +2.22(+0.07%)
Apr 03, 2016 3128 3145 3105 3135 0 +0.00(+0.00%)
Apr 02, 2016 3128 3145 3105 3135 0 +0.00(+0.00%)
Apr 01, 2016 3128 3145 3105 3135 0 +7.81(+0.25%)
Mar 31, 2016 3135 3137 3109 3128 0 -7.13(-0.23%)
Mar 30, 2016 3112 3139 3112 3135 0 +22.90(+0.74%)
Mar 29, 2016 3086 3116 3083 3112 0 +26.39(+0.86%)
Mar 28, 2016 3086 3097 3084 3086 0 -0.55(-0.02%)
Mar 27, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 26, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 25, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 24, 2016 3097 3099 3076 3086 0 -11.34(-0.37%)
Mar 23, 2016 3137 3140 3088 3097 0 -39.83(-1.27%)
Mar 22, 2016 3151 3152 3127 3137 0 -14.00(-0.44%)
Mar 21, 2016 3152 3159 3139 3151 0 -0.82(-0.03%)
Mar 20, 2016 3101 3165 3101 3152 0 +0.00(+0.00%)
Mar 19, 2016 3101 3165 3101 3152 0 +0.00(+0.00%)
Mar 18, 2016 3101 3165 3101 3152 0 +51.53(+1.66%)
Mar 17, 2016 3075 3103 3053 3101 0 +25.46(+0.83%)
Mar 16, 2016 3067 3076 3056 3075 0 +7.85(+0.26%)
Mar 15, 2016 3072 3074 3057 3067 0 -4.42(-0.14%)
Mar 14, 2016 3057 3075 3056 3072 0 +13.54(+0.44%)
Mar 13, 2016 3054 3069 3054 3058 0 +0.00(+0.00%)
Mar 12, 2016 3054 3069 3054 3058 0 +0.00(+0.00%)
Mar 11, 2016 3054 3069 3054 3058 0 +4.45(+0.15%)
Mar 10, 2016 3036 3055 3036 3054 0 +17.20(+0.57%)
Mar 09, 2016 3043 3044 3013 3036 0 -6.29(-0.21%)
Mar 08, 2016 3057 3060 3030 3043 0 -13.90(-0.45%)
Mar 07, 2016 3062 3072 3053 3057 0 -5.00(-0.16%)
Mar 06, 2016 3045 3074 3045 3062 0 +0.00(+0.00%)
Mar 05, 2016 3045 3074 3045 3062 0 +0.00(+0.00%)
Mar 04, 2016 3045 3074 3045 3062 0 +16.68(+0.55%)
Mar 03, 2016 3005 3046 3004 3045 0 +40.40(+1.34%)
Mar 02, 2016 2987 3010 2987 3005 0 +17.68(+0.59%)
Mar 01, 2016 2964 2993 2962 2987 0 +22.99(+0.78%)
Feb 29, 2016 2961 2976 2954 2964 0 +3.26(+0.11%)
Feb 28, 2016 2946 2974 2946 2961 0 +0.00(+0.00%)
Feb 27, 2016 2946 2974 2946 2961 0 +0.00(+0.00%)
Feb 26, 2016 2946 2974 2946 2961 0 +14.55(+0.49%)
Feb 25, 2016 2934 2949 2931 2946 0 +12.00(+0.41%)
Feb 24, 2016 2964 2974 2925 2934 0 -30.12(-1.02%)
Feb 23, 2016 2995 2997 2959 2964 0 -30.46(-1.02%)
Feb 22, 2016 2995 3010 2990 2995 0 -0.68(-0.02%)
Feb 21, 2016 3006 3006 2983 2995 0 +0.00(+0.00%)
Feb 20, 2016 3006 3006 2983 2995 0 +0.00(+0.00%)
Feb 19, 2016 3006 3006 2983 2995 0 -10.35(-0.34%)
Feb 18, 2016 2982 3010 2975 3006 0 +23.64(+0.79%)
Feb 17, 2016 2963 2991 2954 2982 0 +19.36(+0.65%)
Feb 16, 2016 2935 2966 2935 2963 0 +27.47(+0.94%)
Feb 15, 2016 2926 2942 2925 2935 0 +9.71(+0.33%)
Feb 14, 2016 2912 2933 2912 2926 0 +0.00(+0.00%)
Feb 13, 2016 2912 2933 2912 2926 0 +0.00(+0.00%)
Feb 12, 2016 2912 2933 2912 2926 0 +13.23(+0.45%)
Feb 11, 2016 2932 2932 2889 2912 0 -19.77(-0.67%)
Feb 10, 2016 2911 2938 2911 2932 0 +21.14(+0.73%)
Feb 09, 2016 2913 2914 2896 2911 0 -1.78(-0.06%)
Feb 08, 2016 2917 2917 2895 2913 0 -4.03(-0.14%)
Feb 07, 2016 2925 2929 2912 2917 0 +0.00(+0.00%)
Feb 06, 2016 2925 2929 2912 2917 0 +0.00(+0.00%)
Feb 05, 2016 2925 2929 2912 2917 0 -7.83(-0.27%)
Feb 04, 2016 2864 2938 2864 2925 0 +60.50(+2.11%)
Feb 03, 2016 2898 2901 2850 2864 0 -33.89(-1.17%)
Feb 02, 2016 2954 2954 2882 2898 0 -59.28(-2.00%)
Feb 01, 2016 2935 2963 2921 2957 0 +1.04(+0.04%)
Jan 31, 2016 2866 2962 2866 2956 0 +0.00(+0.00%)
Jan 30, 2016 2866 2962 2866 2956 0 +0.00(+0.00%)
Jan 29, 2016 2866 2962 2866 2956 0 +90.07(+3.14%)
Jan 28, 2016 2829 2872 2829 2866 0 +37.33(+1.32%)
Jan 27, 2016 2824 2831 2815 2829 0 +4.33(+0.15%)
Jan 26, 2016 2818 2826 2800 2824 0 +6.68(+0.24%)
Jan 25, 2016 2820 2824 2813 2818 0 -2.56(-0.09%)
Jan 24, 2016 2775 2823 2775 2820 0 +0.00(+0.00%)
Jan 23, 2016 2775 2823 2775 2820 0 +0.00(+0.00%)
Jan 22, 2016 2775 2823 2775 2820 0 +45.43(+1.64%)
Jan 21, 2016 2760 2788 2751 2775 0 +15.12(+0.55%)
Jan 20, 2016 2779 2779 2730 2760 0 -18.89(-0.68%)
Jan 19, 2016 2774 2804 2774 2779 0 +4.28(+0.15%)
Jan 18, 2016 2784 2786 2772 2774 0 -10.05(-0.36%)
Jan 17, 2016 2833 2835 2780 2784 0 +0.00(+0.00%)
Jan 16, 2016 2833 2835 2780 2784 0 +0.00(+0.00%)
Jan 15, 2016 2833 2835 2780 2784 0 -48.80(-1.72%)
Jan 14, 2016 2821 2835 2809 2833 0 +12.67(+0.45%)
Jan 13, 2016 2818 2843 2818 2821 0 +2.67(+0.09%)
Jan 12, 2016 2831 2841 2813 2818 0 -12.78(-0.45%)
Jan 11, 2016 2843 2854 2824 2831 0 -12.81(-0.45%)
Jan 10, 2016 2844 2864 2836 2843 0 +0.00(+0.00%)
Jan 09, 2016 2844 2864 2836 2843 0 +0.00(+0.00%)
Jan 08, 2016 2844 2864 2836 2843 0 -0.43(-0.02%)
Jan 07, 2016 2891 2891 2840 2844 0 -46.87(-1.62%)
Jan 06, 2016 2900 2907 2885 2891 0 -8.92(-0.31%)
Jan 05, 2016 2896 2904 2890 2900 0 +3.91(+0.14%)
Jan 04, 2016 2944 2949 2891 2896 0 -47.93(-1.63%)
Jan 03, 2016 2931 2958 2928 2944 0 +0.00(+0.00%)
Jan 02, 2016 2931 2958 2928 2944 0 +0.00(+0.00%)
Jan 01, 2016 2931 2958 2928 2944 0 +0.00(+0.00%)
Dec 31, 2015 2931 2958 2928 2944 0 +0.00(+0.00%)
Dec 30, 2015 2931 2958 2928 2944 0 +12.44(+0.42%)
Dec 29, 2015 2924 2943 2922 2931 0 +7.39(+0.25%)
Dec 28, 2015 2924 2929 2916 2924 0 +0.12(+0.00%)
Dec 27, 2015 2929 2929 2918 2924 0 +0.00(+0.00%)
Dec 26, 2015 2929 2929 2918 2924 0 +0.00(+0.00%)
Dec 25, 2015 2929 2929 2918 2924 0 +0.00(+0.00%)
Dec 24, 2015 2929 2929 2918 2924 0 -4.89(-0.17%)
Dec 23, 2015 2886 2930 2886 2929 0 +42.55(+1.47%)
Dec 22, 2015 2880 2891 2876 2886 0 +5.72(+0.20%)
Dec 21, 2015 2901 2919 2880 2880 0 -20.46(-0.71%)
Dec 20, 2015 2930 2938 2892 2901 0 +0.00(+0.00%)
Dec 19, 2015 2930 2938 2892 2901 0 +0.00(+0.00%)
Dec 18, 2015 2930 2938 2892 2901 0 -29.26(-1.00%)
Dec 17, 2015 2895 2934 2895 2930 0 +34.63(+1.20%)
Dec 16, 2015 2856 2902 2856 2895 0 +36.47(+1.28%)
Dec 15, 2015 2827 2862 2827 2859 0 +32.98(+1.17%)
Dec 14, 2015 2828 2838 2792 2826 0 -2.17(-0.08%)
Dec 13, 2015 2853 2857 2820 2828 0 +0.00(+0.00%)
Dec 12, 2015 2853 2857 2820 2828 0 +0.00(+0.00%)
Dec 11, 2015 2853 2857 2820 2828 0 -25.01(-0.88%)
Dec 10, 2015 2849 2867 2845 2853 0 +4.13(+0.14%)
Dec 09, 2015 2871 2871 2845 2849 0 -24.69(-0.86%)
Dec 08, 2015 2892 2904 2871 2874 0 +0.00(+0.00%)
Dec 07, 2015 2892 2904 2871 2874 0 -18.27(-0.63%)
Dec 06, 2015 2887 2896 2877 2892 0 +0.00(+0.00%)
Dec 05, 2015 2887 2896 2877 2892 0 +0.00(+0.00%)
Dec 04, 2015 2887 2896 2877 2892 0 +4.69(+0.16%)
Dec 03, 2015 2887 2902 2884 2887 0 +0.01(+0.00%)
Dec 02, 2015 2910 2921 2885 2887 0 -22.81(-0.78%)
Dec 01, 2015 2928 2950 2900 2910 0 -17.39(-0.59%)
Nov 30, 2015 2991 2992 2918 2928 0 -52.50(-1.76%)
Nov 29, 2015 3010 3012 2980 2980 0 +0.00(+0.00%)
Nov 28, 2015 3010 3012 2980 2980 0 +0.30(+0.01%)
Nov 27, 2015 3010 3012 2980 2980 0 -34.29(-1.14%)
Nov 26, 2015 3019 3021 3008 3014 0 +0.90(+0.03%)
Nov 25, 2015 3025 3035 3013 3013 0 -11.61(-0.38%)
Nov 24, 2015 3049 3051 3007 3025 0 -24.66(-0.81%)
Nov 23, 2015 3081 3096 3046 3049 0 -31.44(-1.02%)
Nov 22, 2015 3047 3086 3044 3081 0 +0.00(+0.00%)
Nov 21, 2015 3047 3086 3044 3081 0 +0.00(+0.00%)
Nov 20, 2015 3047 3086 3044 3081 0 +33.59(+1.10%)
Nov 19, 2015 3018 3051 3018 3047 0 +28.92(+0.96%)
Nov 18, 2015 2993 3024 2988 3018 0 +25.28(+0.84%)
Nov 17, 2015 3013 3025 2992 2993 0 -19.68(-0.65%)
Nov 16, 2015 3031 3041 3010 3013 0 -18.59(-0.61%)
Nov 15, 2015 3043 3046 3016 3031 0 +0.00(+0.00%)
Nov 14, 2015 3043 3046 3016 3031 0 +0.00(+0.00%)
Nov 13, 2015 3043 3046 3016 3031 0 -12.06(-0.40%)
Nov 12, 2015 3052 3054 3038 3043 0 -8.24(-0.27%)
Nov 11, 2015 3054 3070 3048 3052 0 -2.84(-0.09%)
Nov 10, 2015 3072 3074 3042 3054 0 -17.95(-0.58%)
Nov 09, 2015 3088 3101 3068 3072 0 -15.36(-0.50%)
Nov 08, 2015 3095 3104 3082 3088 0 +0.00(+0.00%)
Nov 07, 2015 3095 3104 3082 3088 0 +0.00(+0.00%)
Nov 06, 2015 3095 3104 3082 3088 0 -7.52(-0.24%)
Nov 05, 2015 3101 3108 3091 3095 0 -5.36(-0.17%)
Nov 04, 2015 3107 3130 3090 3101 0 -5.96(-0.19%)
Nov 03, 2015 3079 3112 3071 3107 0 +27.35(+0.89%)
Nov 02, 2015 3070 3082 3064 3079 0 +8.84(+0.29%)
Nov 01, 2015 3077 3078 3059 3070 0 +0.00(+0.00%)
Oct 31, 2015 3077 3078 3059 3070 0 +0.00(+0.00%)
Oct 30, 2015 3077 3078 3059 3070 0 -6.74(-0.22%)
Oct 29, 2015 3107 3107 3077 3077 0 -30.05(-0.97%)
Oct 28, 2015 3109 3119 3098 3107 0 -1.55(-0.05%)
Oct 27, 2015 3132 3140 3094 3109 0 -23.34(-0.75%)
Oct 26, 2015 3126 3163 3125 3132 0 +6.32(+0.20%)
Oct 25, 2015 3108 3129 3106 3126 0 +0.00(+0.00%)
Oct 24, 2015 3108 3129 3106 3126 0 +0.00(+0.00%)
Oct 23, 2015 3108 3129 3106 3126 0 +18.16(+0.58%)
Oct 22, 2015 3076 3112 3075 3108 0 +31.31(+1.02%)
Oct 21, 2015 3067 3080 3064 3076 0 +9.66(+0.32%)
Oct 20, 2015 3059 3073 3055 3067 0 +7.25(+0.24%)
Oct 19, 2015 3047 3061 3041 3059 0 +12.55(+0.41%)
Oct 18, 2015 3057 3065 3042 3047 0 +0.00(+0.00%)
Oct 17, 2015 3057 3065 3042 3047 0 +0.00(+0.00%)
Oct 16, 2015 3057 3065 3042 3047 0 -10.60(-0.35%)
Oct 15, 2015 3046 3060 3045 3057 0 +11.82(+0.39%)
Oct 14, 2015 3067 3070 3045 3046 0 -21.36(-0.70%)
Oct 13, 2015 3077 3082 3055 3067 0 -9.80(-0.32%)
Oct 12, 2015 3055 3083 3055 3077 0 +0.00(+0.00%)
Oct 11, 2015 3055 3083 3055 3077 0 +0.00(+0.00%)
Oct 10, 2015 3055 3083 3055 3077 0 +0.00(+0.00%)
Oct 09, 2015 3055 3083 3055 3077 0 +21.75(+0.71%)
Oct 08, 2015 3048 3058 3033 3055 0 +6.77(+0.22%)
Oct 07, 2015 3032 3053 3025 3048 0 +16.62(+0.55%)
Oct 06, 2015 3007 3035 3005 3032 0 +24.49(+0.81%)
Oct 05, 2015 2964 3008 2964 3007 0 +43.45(+1.47%)
Oct 04, 2015 2958 2968 2940 2964 0 +0.00(+0.00%)
Oct 03, 2015 2958 2968 2940 2964 0 +0.00(+0.00%)
Oct 02, 2015 2958 2968 2940 2964 0 +5.61(+0.19%)
Oct 01, 2015 2958 2972 2951 2958 0 -0.38(-0.01%)
Sep 30, 2015 2936 2970 2936 2958 0 +22.31(+0.76%)
Sep 29, 2015 2933 2945 2932 2936 0 +3.66(+0.12%)
Sep 28, 2015 2984 2984 2929 2933 0 -51.02(-1.71%)
Sep 27, 2015 2992 3018 2977 2984 0 +0.00(+0.00%)
Sep 26, 2015 2992 3018 2977 2984 0 +0.00(+0.00%)
Sep 25, 2015 2992 3018 2977 2984 0 -8.95(-0.30%)
Sep 24, 2015 2988 2994 2957 2992 0 +4.11(+0.14%)
Sep 23, 2015 3013 3026 2981 2988 0 -24.40(-0.81%)
Sep 22, 2015 3046 3047 3004 3013 0 -32.94(-1.08%)
Sep 21, 2015 3048 3067 3042 3046 0 -2.41(-0.08%)
Sep 20, 2015 3056 3068 3042 3048 0 +0.00(+0.00%)
Sep 19, 2015 3056 3068 3042 3048 0 +0.00(+0.00%)
Sep 18, 2015 3056 3068 3042 3048 0 +0.00(+0.00%)
Sep 17, 2015 3056 3068 3042 3048 0 -8.35(-0.27%)
Sep 16, 2015 3031 3059 3030 3056 0 +25.77(+0.85%)
Sep 15, 2015 3014 3036 3012 3031 0 +16.31(+0.54%)
Sep 14, 2015 3010 3022 2992 3014 0 +4.67(+0.16%)
Sep 13, 2015 3022 3022 3005 3010 0 +0.00(+0.00%)
Sep 12, 2015 3022 3022 3005 3010 0 +0.00(+0.00%)
Sep 11, 2015 3022 3022 3005 3010 0 -11.97(-0.40%)
Sep 10, 2015 2998 3024 2966 3022 0 +23.39(+0.78%)
Sep 09, 2015 3015 3031 2996 2998 0 -16.58(-0.55%)
Sep 08, 2015 3031 3050 3011 3015 0 -16.26(-0.54%)
Sep 07, 2015 3031 3037 3026 3031 0 +0.53(+0.02%)
Sep 06, 2015 3086 3087 3021 3031 0 +0.00(+0.00%)
Sep 05, 2015 3086 3087 3021 3031 0 +0.00(+0.00%)
Sep 04, 2015 3086 3087 3021 3031 0 -55.33(-1.79%)
Sep 03, 2015 3053 3088 3053 3086 0 +35.12(+1.15%)
Sep 02, 2015 3040 3059 3034 3051 0 +10.61(+0.35%)
Sep 01, 2015 3084 3084 3032 3040 0 -43.35(-1.41%)
Aug 31, 2015 3050 3092 3016 3084 0 +33.10(+1.09%)
Aug 30, 2015 3045 3058 3043 3050 0 +0.00(+0.00%)
Aug 29, 2015 3045 3058 3043 3050 0 +0.00(+0.00%)
Aug 28, 2015 3045 3058 3043 3050 0 +5.08(+0.17%)
Aug 27, 2015 2953 3054 2953 3045 0 +92.11(+3.12%)
Aug 26, 2015 2944 2964 2844 2953 0 +8.84(+0.30%)
Aug 25, 2015 2904 2982 2904 2944 0 +40.48(+1.39%)
Aug 24, 2015 2987 2987 2881 2904 0 -82.97(-2.78%)
Aug 23, 2015 3024 3025 2980 2987 0 +0.00(+0.00%)
Aug 22, 2015 3024 3025 2980 2987 0 +0.00(+0.00%)
Aug 21, 2015 3024 3025 2980 2987 0 -37.25(-1.23%)
Aug 20, 2015 3034 3035 3020 3024 0 -10.17(-0.34%)
Aug 19, 2015 3035 3035 3021 3034 0 -0.80(-0.03%)
Aug 18, 2015 3040 3047 3025 3035 0 -5.30(-0.17%)
Aug 17, 2015 3051 3057 3040 3040 0 -11.05(-0.36%)
Aug 16, 2015 3063 3063 3042 3051 0 +0.00(+0.00%)
Aug 15, 2015 3063 3063 3042 3051 0 +0.00(+0.00%)
Aug 14, 2015 3063 3063 3042 3051 0 -11.53(-0.38%)
Aug 13, 2015 3075 3084 3055 3063 0 -12.00(-0.39%)
Aug 12, 2015 3081 3081 3054 3075 0 -6.35(-0.21%)
Aug 11, 2015 3108 3109 3080 3081 0 -26.50(-0.85%)
Aug 10, 2015 3103 3112 3100 3108 0 +5.04(+0.16%)
Aug 09, 2015 3106 3112 3092 3103 0 +0.00(+0.00%)
Aug 08, 2015 3106 3112 3092 3103 0 +0.00(+0.00%)
Aug 07, 2015 3106 3112 3092 3103 0 -3.06(-0.10%)
Aug 06, 2015 3113 3117 3098 3106 0 -7.43(-0.24%)
Aug 05, 2015 3093 3128 3093 3113 0 +20.79(+0.67%)
Aug 04, 2015 3084 3098 3083 3093 0 +11.00(+0.36%)
Aug 03, 2015 3106 3107 3071 3082 0 -27.29(-0.88%)
Aug 02, 2015 3043 3110 3043 3109 0 +0.00(+0.00%)
Aug 01, 2015 3043 3110 3043 3109 0 +0.00(+0.00%)
Jul 31, 2015 3043 3110 3043 3109 0 +66.12(+2.17%)
Jul 30, 2015 3056 3062 3036 3043 0 -13.43(-0.44%)
Jul 29, 2015 3038 3062 3038 3056 0 +17.68(+0.58%)
Jul 28, 2015 3047 3067 3038 3038 0 -8.61(-0.28%)
Jul 27, 2015 3085 3085 3038 3047 0 -37.59(-1.22%)
Jul 26, 2015 3110 3114 3082 3085 0 +0.00(+0.00%)
Jul 25, 2015 3110 3114 3082 3085 0 -24.92(-0.80%)
Jul 24, 2015 3126 3128 3104 3110 0 +0.00(+0.00%)
Jul 23, 2015 3126 3128 3104 3110 0 -16.06(-0.51%)
Jul 22, 2015 3151 3152 3118 3126 0 -25.31(-0.80%)
Jul 21, 2015 3143 3154 3134 3151 0 +8.28(+0.26%)
Jul 20, 2015 3133 3149 3132 3143 0 +9.57(+0.31%)
Jul 19, 2015 3135 3142 3114 3133 0 +0.00(+0.00%)
Jul 18, 2015 3135 3142 3114 3133 0 +0.00(+0.00%)
Jul 17, 2015 3135 3142 3114 3133 0 -1.95(-0.06%)
Jul 16, 2015 3146 3149 3121 3135 0 +0.00(+0.00%)
Jul 15, 2015 3146 3149 3121 3135 0 -10.63(-0.34%)
Jul 14, 2015 3135 3154 3127 3146 0 +10.31(+0.33%)
Jul 13, 2015 3118 3139 3118 3135 0 +17.16(+0.55%)
Jul 12, 2015 3050 3122 3050 3118 0 +0.00(+0.00%)
Jul 11, 2015 3050 3122 3050 3118 0 +0.00(+0.00%)
Jul 10, 2015 3050 3122 3050 3118 0 +68.42(+2.24%)
Jul 09, 2015 3019 3056 3019 3050 0 +30.87(+1.02%)
Jul 08, 2015 3035 3038 3014 3019 0 -15.90(-0.52%)
Jul 07, 2015 3049 3055 3016 3035 0 -14.54(-0.48%)
Jul 06, 2015 3087 3087 3048 3049 0 -37.69(-1.22%)
Jul 05, 2015 3097 3101 3085 3087 0 +0.00(+0.00%)
Jul 04, 2015 3097 3101 3085 3087 0 +0.00(+0.00%)
Jul 03, 2015 3097 3101 3085 3087 0 -9.76(-0.32%)
Jul 02, 2015 3078 3103 3074 3097 0 +18.64(+0.61%)
Jul 01, 2015 3131 3142 3071 3078 0 -52.39(-1.67%)
Jun 30, 2015 3118 3135 3091 3131 0 +12.62(+0.40%)
Jun 29, 2015 3101 3120 3101 3118 0 +0.00(+0.00%)
Jun 28, 2015 3101 3120 3101 3118 0 +0.00(+0.00%)
Jun 27, 2015 3101 3120 3101 3118 0 +0.00(+0.00%)
Jun 26, 2015 3101 3120 3101 3118 0 +16.91(+0.55%)
Jun 25, 2015 3148 3148 3094 3101 0 -47.08(-1.50%)
Jun 24, 2015 3162 3164 3142 3148 0 -13.43(-0.42%)
Jun 23, 2015 3159 3187 3158 3162 0 +2.96(+0.09%)
Jun 22, 2015 3138 3166 3132 3159 0 +20.55(+0.65%)
Jun 21, 2015 3155 3161 3123 3138 0 +0.00(+0.00%)
Jun 20, 2015 3155 3161 3123 3138 0 +0.00(+0.00%)
Jun 19, 2015 3155 3161 3123 3138 0 -17.09(-0.54%)
Jun 18, 2015 3185 3187 3150 3155 0 -29.47(-0.93%)
Jun 17, 2015 3174 3191 3171 3185 0 +10.79(+0.34%)
Jun 16, 2015 3164 3177 3159 3174 0 +9.41(+0.30%)
Jun 15, 2015 3190 3196 3158 3164 0 -25.66(-0.80%)
Jun 14, 2015 3198 3203 3190 3190 0 +0.00(+0.00%)
Jun 13, 2015 3198 3203 3190 3190 0 -8.03(-0.25%)
Jun 12, 2015 3189 3204 3183 3198 0 +0.00(+0.00%)
Jun 11, 2015 3189 3204 3183 3198 0 +8.90(+0.28%)
Jun 10, 2015 3149 3201 3149 3189 0 +7.42(+0.23%)
Jun 09, 2015 3198 3208 3180 3182 0 +0.00(+0.00%)
Jun 08, 2015 3198 3208 3180 3182 0 -16.17(-0.51%)
Jun 07, 2015 3186 3202 3176 3198 0 +0.00(+0.00%)
Jun 06, 2015 3186 3202 3176 3198 0 +0.00(+0.00%)
Jun 05, 2015 3186 3202 3176 3198 0 +6.16(+0.19%)
Jun 04, 2015 3220 3222 3192 3192 0 -21.53(-0.67%)
Jun 03, 2015 3228 3238 3209 3213 0 +0.00(+0.00%)
Jun 02, 2015 3228 3238 3209 3213 0 -15.20(-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.