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

Chile IPSA Index (IX: IPSA )

6,393.15 +81.59 (+1.29%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Sep 30, 2023 5825 5869 5819 5833 0 +0.00(+0.00%)
Sep 29, 2023 5825 5869 5819 5833 0 +8.68(+0.15%)
Sep 28, 2023 5763 5837 5763 5825 0 +61.98(+1.08%)
Sep 27, 2023 5763 5787 5735 5763 0 +0.12(+0.00%)
Sep 26, 2023 5786 5808 5756 5763 0 -23.26(-0.40%)
Sep 25, 2023 5832 5853 5775 5786 0 -46.11(-0.79%)
Sep 24, 2023 5858 5889 5823 5832 0 +0.00(+0.00%)
Sep 23, 2023 5858 5889 5823 5832 0 +0.00(+0.00%)
Sep 22, 2023 5858 5889 5823 5832 0 -25.77(-0.44%)
Sep 21, 2023 5933 5936 5856 5858 0 -75.11(-1.27%)
Sep 20, 2023 6003 6003 5933 5933 0 -69.84(-1.16%)
Sep 19, 2023 6003 0 +0.00(+0.00%)
Sep 18, 2023 6003 0 +0.00(+0.00%)
Sep 17, 2023 6002 6059 6002 6003 0 +0.00(+0.00%)
Sep 16, 2023 6002 6059 6002 6003 0 +0.00(+0.00%)
Sep 15, 2023 6002 6059 6002 6003 0 +0.60(+0.01%)
Sep 14, 2023 5916 6002 5916 6002 0 +86.55(+1.46%)
Sep 13, 2023 5886 5949 5880 5916 0 +29.10(+0.49%)
Sep 12, 2023 5879 5909 5879 5886 0 +7.27(+0.12%)
Sep 11, 2023 5869 5894 5866 5879 0 +10.30(+0.18%)
Sep 10, 2023 5886 5904 5868 5869 0 +0.00(+0.00%)
Sep 09, 2023 5886 5904 5868 5869 0 +0.00(+0.00%)
Sep 08, 2023 5886 5904 5868 5869 0 -16.67(-0.28%)
Sep 07, 2023 5906 5932 5870 5886 0 -20.22(-0.34%)
Sep 06, 2023 5928 5937 5899 5906 0 -22.19(-0.37%)
Sep 05, 2023 5990 6001 5925 5928 0 +2550.02(+75.49%)
Sep 04, 2023 3389 3390 3370 3378 0 -3.48(-0.10%)
Sep 03, 2023 3390 3417 3376 3381 0 +0.00(+0.00%)
Sep 02, 2023 3390 3417 3376 3381 0 +0.00(+0.00%)
Sep 01, 2023 3390 3417 3376 3381 0 -2627.95(-43.73%)
Aug 31, 2023 6028 6049 6009 6009 0 -19.65(-0.33%)
Aug 30, 2023 6060 6063 6029 6029 0 -29.56(-0.49%)
Aug 29, 2023 6030 6059 6016 6059 0 +2654.14(+77.96%)
Aug 28, 2023 3411 3430 3400 3404 0 -2642.21(-43.70%)
Aug 27, 2023 6068 6082 6031 6047 0 +0.00(+0.00%)
Aug 26, 2023 6068 6082 6031 6047 0 -1.55(-0.03%)
Aug 25, 2023 6068 6082 6031 6048 0 -20.32(-0.33%)
Aug 24, 2023 6190 6208 6067 6068 0 -120.71(-1.95%)
Aug 23, 2023 6159 6232 6142 6189 0 +29.61(+0.48%)
Aug 22, 2023 6123 6166 6120 6160 0 +2711.65(+78.65%)
Aug 21, 2023 3461 3479 3438 3448 0 -2685.32(-43.78%)
Aug 20, 2023 6132 6133 6040 6133 0 +0.00(+0.00%)
Aug 19, 2023 6132 6133 6040 6133 0 -0.10(-0.00%)
Aug 18, 2023 6132 6133 6040 6133 0 -0.11(-0.00%)
Aug 17, 2023 6213 6213 6129 6133 0 -80.55(-1.30%)
Aug 16, 2023 6216 6216 6163 6214 0 -3.62(-0.06%)
Aug 15, 2023 6218 0 +0.00(+0.00%)
Aug 14, 2023 6257 6257 6201 6218 0 -39.80(-0.64%)
Aug 13, 2023 6290 6290 6249 6257 0 +0.00(+0.00%)
Aug 12, 2023 6290 6290 6249 6257 0 -2.17(-0.03%)
Aug 11, 2023 6290 6290 6249 6260 0 -30.05(-0.48%)
Aug 10, 2023 6341 6357 6280 6290 0 -52.36(-0.83%)
Aug 09, 2023 6241 6342 6241 6342 0 +101.59(+1.63%)
Aug 08, 2023 6318 6320 6240 6240 0 -78.35(-1.24%)
Aug 07, 2023 6293 6319 6273 6319 0 +26.14(+0.42%)
Aug 06, 2023 6272 6341 6272 6293 0 +0.00(+0.00%)
Aug 05, 2023 6272 6341 6272 6293 0 -0.50(-0.01%)
Aug 04, 2023 6272 6341 6272 6293 0 +20.26(+0.32%)
Aug 03, 2023 6332 6360 6273 6273 0 -60.64(-0.96%)
Aug 02, 2023 6433 6433 6318 6334 0 -98.93(-1.54%)
Aug 01, 2023 6394 6432 6387 6432 0 +37.96(+0.59%)
Jul 31, 2023 6339 6431 6339 6394 0 +55.45(+0.87%)
Jul 30, 2023 6319 6374 6316 6339 0 +0.00(+0.00%)
Jul 29, 2023 6319 6374 6316 6339 0 -1.64(-0.03%)
Jul 28, 2023 6319 6374 6316 6341 0 +24.20(+0.38%)
Jul 27, 2023 6379 6390 6316 6316 0 -63.36(-0.99%)
Jul 26, 2023 6411 6411 6370 6380 0 -31.54(-0.49%)
Jul 25, 2023 6351 6449 6351 6411 0 +60.55(+0.95%)
Jul 24, 2023 6301 6375 6267 6351 0 +49.92(+0.79%)
Jul 23, 2023 6323 6323 6281 6301 0 +0.00(+0.00%)
Jul 22, 2023 6323 6323 6281 6301 0 -0.94(-0.01%)
Jul 21, 2023 6323 6323 6281 6302 0 -22.58(-0.36%)
Jul 20, 2023 6320 6324 6252 6324 0 +3.82(+0.06%)
Jul 19, 2023 6286 6321 6244 6321 0 +34.11(+0.54%)
Jul 18, 2023 6197 6286 6178 6286 0 +88.67(+1.43%)
Jul 17, 2023 6131 6198 6105 6198 0 +67.15(+1.10%)
Jul 16, 2023 6062 6131 6055 6131 0 +0.00(+0.00%)
Jul 15, 2023 6062 6131 6055 6131 0 +0.86(+0.01%)
Jul 14, 2023 6062 6130 6055 6130 0 +68.10(+1.12%)
Jul 13, 2023 6079 6113 6058 6062 0 -16.33(-0.27%)
Jul 12, 2023 5995 6078 5995 6078 0 +81.81(+1.36%)
Jul 11, 2023 5952 5999 5952 5996 0 +2621.29(+77.67%)
Jul 10, 2023 3358 3376 3352 3375 0 -2567.25(-43.20%)
Jul 09, 2023 5792 5942 5792 5942 0 +0.00(+0.00%)
Jul 08, 2023 5792 5942 5792 5942 0 +0.71(+0.01%)
Jul 07, 2023 5792 5942 5792 5941 0 +149.84(+2.59%)
Jul 06, 2023 5835 5836 5771 5792 0 -43.17(-0.74%)
Jul 05, 2023 5894 5894 5835 5835 0 -57.91(-0.98%)
Jul 04, 2023 5854 5903 5853 5893 0 +38.17(+0.65%)
Jul 03, 2023 5787 5855 5787 5855 0 +67.76(+1.17%)
Jul 02, 2023 5728 5788 5728 5787 0 +0.00(+0.00%)
Jul 01, 2023 5728 5788 5728 5787 0 -0.27(-0.00%)
Jun 30, 2023 5728 5788 5728 5787 0 +57.85(+1.01%)
Jun 29, 2023 5657 5729 5657 5729 0 +72.08(+1.27%)
Jun 28, 2023 5659 5723 5620 5657 0 -2.10(-0.04%)
Jun 27, 2023 5680 5722 5659 5659 0 -20.32(-0.36%)
Jun 26, 2023 5680 0 +0.00(+0.00%)
Jun 25, 2023 5763 5763 5680 5680 0 +0.00(+0.00%)
Jun 24, 2023 5763 5763 5680 5680 0 -0.95(-0.02%)
Jun 23, 2023 5763 5763 5681 5681 0 -84.59(-1.47%)
Jun 22, 2023 5783 5784 5738 5765 0 -18.01(-0.31%)
Jun 21, 2023 5783 0 -0.22(-0.00%)
Jun 20, 2023 5754 5783 5701 5783 0 +27.40(+0.48%)
Jun 19, 2023 5740 5756 5735 5756 0 +16.03(+0.28%)
Jun 18, 2023 5742 5759 5737 5740 0 +0.00(+0.00%)
Jun 17, 2023 5742 5759 5737 5740 0 +0.23(+0.00%)
Jun 16, 2023 5742 5759 5737 5740 0 -2.64(-0.05%)
Jun 15, 2023 5716 5747 5711 5742 0 +27.21(+0.48%)
Jun 14, 2023 5712 5724 5696 5715 0 +1.45(+0.03%)
Jun 13, 2023 5693 5725 5693 5714 0 +20.49(+0.36%)
Jun 12, 2023 5691 5711 5676 5693 0 +2.22(+0.04%)
Jun 11, 2023 5673 5695 5666 5691 0 +0.00(+0.00%)
Jun 10, 2023 5673 5695 5666 5691 0 -1.74(-0.03%)
Jun 09, 2023 5673 5695 5666 5693 0 +20.00(+0.35%)
Jun 08, 2023 5679 5696 5662 5673 0 -6.60(-0.12%)
Jun 07, 2023 5714 5735 5679 5679 0 -35.42(-0.62%)
Jun 06, 2023 5654 5715 5650 5715 0 +60.28(+1.07%)
Jun 05, 2023 5654 5668 5619 5654 0 +0.61(+0.01%)
Jun 04, 2023 5521 5656 5521 5654 0 +0.00(+0.00%)
Jun 03, 2023 5521 5656 5521 5654 0 -2.28(-0.04%)
Jun 02, 2023 5521 5656 5521 5656 0 +135.08(+2.45%)
Jun 01, 2023 5472 5528 5471 5521 0 +49.47(+0.90%)
May 31, 2023 5593 5594 5472 5472 0 -121.73(-2.18%)
May 30, 2023 5599 5635 5593 5593 0 -5.14(-0.09%)
May 29, 2023 5609 5643 5598 5598 0 -11.04(-0.20%)
May 28, 2023 5620 5647 5604 5609 0 +0.00(+0.00%)
May 27, 2023 5620 5647 5604 5609 0 +0.24(+0.00%)
May 26, 2023 5620 5647 5604 5609 0 -11.58(-0.21%)
May 25, 2023 5643 5675 5621 5621 0 -22.59(-0.40%)
May 24, 2023 5685 5685 5588 5643 0 -41.93(-0.74%)
May 23, 2023 5692 5752 5685 5685 0 -6.85(-0.12%)
May 22, 2023 5654 5771 5654 5692 0 +38.56(+0.68%)
May 21, 2023 5641 5655 5608 5654 0 +0.00(+0.00%)
May 20, 2023 5641 5655 5608 5654 0 +0.31(+0.01%)
May 19, 2023 5641 5655 5608 5653 0 +9.21(+0.16%)
May 18, 2023 5605 5644 5586 5644 0 +35.75(+0.64%)
May 17, 2023 5619 5620 5587 5608 0 -11.15(-0.20%)
May 16, 2023 5598 5631 5592 5619 0 +21.72(+0.39%)
May 15, 2023 5596 5633 5596 5598 0 +1.27(+0.02%)
May 14, 2023 5600 5611 5583 5596 0 +0.00(+0.00%)
May 13, 2023 5600 5611 5583 5596 0 -0.41(-0.01%)
May 12, 2023 5600 5611 5583 5597 0 -2.06(-0.04%)
May 11, 2023 5570 5621 5570 5599 0 +29.95(+0.54%)
May 10, 2023 5551 5572 5540 5569 0 +18.76(+0.34%)
May 09, 2023 5608 5614 5547 5550 0 -58.22(-1.04%)
May 08, 2023 5480 5632 5480 5608 0 +128.05(+2.34%)
May 07, 2023 5376 5482 5376 5480 0 +0.00(+0.00%)
May 06, 2023 5376 5482 5376 5480 0 -0.43(-0.01%)
May 05, 2023 5376 5482 5376 5481 0 +97.49(+1.81%)
May 04, 2023 5373 5383 5333 5383 0 +11.33(+0.21%)
May 03, 2023 5369 5394 5350 5372 0 +0.78(+0.01%)
May 02, 2023 5416 5416 5316 5371 0 -43.43(-0.80%)
May 01, 2023 5415 0 -1.41(-0.03%)
Apr 30, 2023 5410 5428 5393 5416 0 +0.00(+0.00%)
Apr 29, 2023 5410 5428 5393 5416 0 +1.41(+0.03%)
Apr 28, 2023 5410 5428 5393 5415 0 +3.60(+0.07%)
Apr 27, 2023 5326 5411 5319 5411 0 +83.24(+1.56%)
Apr 26, 2023 5300 5329 5282 5328 0 +27.67(+0.52%)
Apr 25, 2023 5297 5318 5271 5300 0 +3.24(+0.06%)
Apr 24, 2023 5227 5311 5227 5297 0 +70.00(+1.34%)
Apr 23, 2023 5398 5424 5147 5227 0 +0.00(+0.00%)
Apr 22, 2023 5398 5424 5147 5227 0 -0.22(-0.00%)
Apr 21, 2023 5398 5424 5147 5227 0 -170.31(-3.16%)
Apr 20, 2023 5423 5434 5387 5397 0 -24.85(-0.46%)
Apr 19, 2023 5475 5475 5419 5422 0 -52.45(-0.96%)
Apr 18, 2023 5470 5492 5459 5475 0 +5.63(+0.10%)
Apr 17, 2023 5417 5475 5417 5469 0 +51.95(+0.96%)
Apr 16, 2023 5365 5423 5365 5417 0 +0.00(+0.00%)
Apr 15, 2023 5365 5423 5365 5417 0 -0.03(-0.00%)
Apr 14, 2023 5365 5423 5365 5417 0 +76.18(+1.43%)
Apr 13, 2023 5353 5358 5335 5341 0 -12.47(-0.23%)
Apr 12, 2023 5307 5364 5307 5354 0 +46.62(+0.88%)
Apr 11, 2023 5281 5313 5281 5307 0 +26.13(+0.49%)
Apr 10, 2023 5274 5310 5261 5281 0 +6.55(+0.12%)
Apr 09, 2023 5274 0 +0.00(+0.00%)
Apr 08, 2023 5274 0 +0.00(+0.00%)
Apr 07, 2023 5274 0 +0.00(+0.00%)
Apr 06, 2023 5236 5277 5226 5274 0 +35.57(+0.68%)
Apr 05, 2023 5228 5239 5199 5239 0 +12.54(+0.24%)
Apr 04, 2023 5309 5310 5226 5226 0 -85.04(-1.60%)
Apr 03, 2023 5325 5340 5296 5311 0 -13.49(-0.25%)
Apr 02, 2023 5309 5345 5302 5325 0 +0.00(+0.00%)
Apr 01, 2023 5309 5345 5302 5325 0 +0.00(+0.00%)
Mar 31, 2023 5309 5345 5302 5325 0 +15.42(+0.29%)
Mar 30, 2023 5314 5334 5299 5309 0 -4.56(-0.09%)
Mar 29, 2023 5245 5314 5245 5314 0 +69.01(+1.32%)
Mar 28, 2023 5258 5290 5245 5245 0 -13.33(-0.25%)
Mar 27, 2023 5249 5287 5249 5258 0 +9.22(+0.18%)
Mar 26, 2023 5275 5275 5217 5249 0 +0.00(+0.00%)
Mar 25, 2023 5275 5275 5217 5249 0 +0.00(+0.00%)
Mar 24, 2023 5275 5275 5217 5249 0 -26.51(-0.50%)
Mar 23, 2023 5271 5314 5262 5275 0 +4.19(+0.08%)
Mar 22, 2023 5299 5324 5265 5271 0 -27.99(-0.53%)
Mar 21, 2023 5170 5302 5170 5299 0 +129.08(+2.50%)
Mar 20, 2023 5112 5192 5097 5170 0 +58.06(+1.14%)
Mar 19, 2023 5198 5225 5112 5112 0 +0.00(+0.00%)
Mar 18, 2023 5198 5225 5112 5112 0 +0.00(+0.00%)
Mar 17, 2023 5198 5225 5112 5112 0 -85.34(-1.64%)
Mar 16, 2023 5197 5227 5146 5197 0 +0.76(+0.01%)
Mar 15, 2023 5299 5299 5183 5197 0 -102.17(-1.93%)
Mar 14, 2023 5337 5360 5289 5299 0 -38.26(-0.72%)
Mar 13, 2023 5394 5394 5309 5337 0 -56.68(-1.05%)
Mar 12, 2023 5411 5424 5366 5394 0 +0.00(+0.00%)
Mar 11, 2023 5411 5424 5366 5394 0 +0.00(+0.00%)
Mar 10, 2023 5411 5424 5366 5394 0 -16.87(-0.31%)
Mar 09, 2023 5416 5460 5409 5411 0 -5.80(-0.11%)
Mar 08, 2023 5403 5422 5391 5416 0 +12.95(+0.24%)
Mar 07, 2023 5428 5433 5360 5403 0 -24.08(-0.44%)
Mar 06, 2023 5439 5450 5414 5428 0 -11.94(-0.22%)
Mar 05, 2023 5407 5478 5407 5439 0 +0.00(+0.00%)
Mar 04, 2023 5407 5478 5407 5439 0 +0.00(+0.00%)
Mar 03, 2023 5407 5478 5407 5439 0 +32.22(+0.60%)
Mar 02, 2023 5375 5408 5328 5407 0 +31.87(+0.59%)
Mar 01, 2023 5395 5413 5358 5375 0 -19.53(-0.36%)
Feb 28, 2023 5357 5396 5355 5395 0 +37.80(+0.71%)
Feb 27, 2023 5332 5380 5329 5357 0 +25.53(+0.48%)
Feb 26, 2023 5313 5338 5304 5332 0 +0.00(+0.00%)
Feb 25, 2023 5313 5338 5304 5332 0 +0.00(+0.00%)
Feb 24, 2023 5313 5338 5304 5332 0 +18.78(+0.35%)
Feb 23, 2023 5258 5331 5258 5313 0 +54.33(+1.03%)
Feb 22, 2023 5261 5298 5249 5258 0 -2.91(-0.06%)
Feb 21, 2023 5331 5348 5260 5261 0 -67.59(-1.27%)
Feb 19, 2023 5451 5451 5326 5329 0 +0.00(+0.00%)
Feb 18, 2023 5451 5451 5326 5329 0 +0.00(+0.00%)
Feb 17, 2023 5451 5451 5326 5329 0 -122.49(-2.25%)
Feb 16, 2023 5404 5451 5396 5451 0 +47.15(+0.87%)
Feb 15, 2023 5332 5405 5329 5404 0 +71.87(+1.35%)
Feb 14, 2023 5366 5383 5332 5332 0 -33.75(-0.63%)
Feb 13, 2023 5392 5406 5353 5366 0 -26.27(-0.49%)
Feb 12, 2023 5357 5392 5338 5392 0 +0.00(+0.00%)
Feb 10, 2023 5357 5392 5338 5392 0 +2143.25(+65.96%)
Feb 09, 2023 3228 3249 3216 3249 0 -2079.63(-39.03%)
Feb 08, 2023 5271 5329 5271 5329 0 +57.56(+1.09%)
Feb 07, 2023 5286 5301 5265 5271 0 -14.35(-0.27%)
Feb 06, 2023 5314 5327 5279 5286 0 -28.67(-0.54%)
Feb 05, 2023 5314 5341 5282 5314 0 +0.00(+0.00%)
Feb 04, 2023 5314 5341 5282 5314 0 +0.00(+0.00%)
Feb 03, 2023 5314 5341 5282 5314 0 +2112.65(+65.99%)
Feb 02, 2023 3198 3217 3195 3202 0 -2106.53(-39.68%)
Feb 01, 2023 5322 5344 5302 5308 0 -14.22(-0.27%)
Jan 31, 2023 5338 5347 5317 5322 0 -15.56(-0.29%)
Jan 30, 2023 5351 5369 5323 5338 0 -13.39(-0.25%)
Jan 29, 2023 5334 5358 5329 5351 0 +0.00(+0.00%)
Jan 28, 2023 5334 5358 5329 5351 0 +0.00(+0.00%)
Jan 27, 2023 5334 5358 5329 5351 0 +17.65(+0.33%)
Jan 26, 2023 5259 5334 5259 5334 0 +74.41(+1.41%)
Jan 25, 2023 5257 5266 5244 5259 0 +2.65(+0.05%)
Jan 24, 2023 5312 5315 5257 5257 0 -55.21(-1.04%)
Jan 23, 2023 5236 5327 5236 5312 0 +75.87(+1.45%)
Jan 22, 2023 5208 5260 5208 5236 0 +0.00(+0.00%)
Jan 21, 2023 5208 5260 5208 5236 0 +0.00(+0.00%)
Jan 20, 2023 5208 5260 5208 5236 0 +28.14(+0.54%)
Jan 18, 2023 5230 5230 5180 5208 0 -21.72(-0.42%)
Jan 17, 2023 5176 5230 5156 5230 0 +73.44(+1.42%)
Jan 16, 2023 5157 5164 5122 5156 0 -0.54(-0.01%)
Jan 15, 2023 5202 5207 5147 5157 0 +0.00(+0.00%)
Jan 14, 2023 5202 5207 5147 5157 0 +0.00(+0.00%)
Jan 13, 2023 5202 5207 5147 5157 0 -45.18(-0.87%)
Jan 11, 2023 5180 5219 5165 5202 0 +21.40(+0.41%)
Jan 10, 2023 5144 5205 5132 5180 0 +20.52(+0.40%)
Jan 09, 2023 5137 5170 5129 5160 0 +23.22(+0.45%)
Jan 08, 2023 5124 5141 5104 5137 0 +0.00(+0.00%)
Jan 07, 2023 5124 5141 5104 5137 0 +0.00(+0.00%)
Jan 06, 2023 5124 5141 5104 5137 0 +12.49(+0.24%)
Jan 05, 2023 5091 5124 5072 5124 0 +32.73(+0.64%)
Jan 03, 2023 5137 5148 5073 5091 0 -170.96(-3.25%)
Jan 02, 2023 5249 5263 5223 5262 0 +0.00(+0.00%)
Jan 01, 2023 5249 5263 5223 5262 0 +0.00(+0.00%)
Dec 31, 2022 5249 5263 5223 5262 0 +0.00(+0.00%)
Dec 30, 2022 5249 5263 5223 5262 0 +13.06(+0.25%)
Dec 29, 2022 5215 5249 5215 5249 0 +33.95(+0.65%)
Dec 28, 2022 5197 5228 5174 5215 0 +18.17(+0.35%)
Dec 27, 2022 5222 5241 5195 5197 0 -25.19(-0.48%)
Dec 26, 2022 5257 5266 5212 5222 0 -32.94(-0.63%)
Dec 25, 2022 5222 5265 5222 5255 0 +0.00(+0.00%)
Dec 24, 2022 5222 5265 5222 5255 0 +0.00(+0.00%)
Dec 23, 2022 5222 5265 5222 5255 0 +33.15(+0.63%)
Dec 22, 2022 5270 5274 5200 5222 0 -47.47(-0.90%)
Dec 21, 2022 5288 5327 5257 5270 0 +62.75(+1.21%)
Dec 19, 2022 5161 5207 5155 5207 0 +45.70(+0.89%)
Dec 18, 2022 5133 5161 5109 5161 0 +0.00(+0.00%)
Dec 17, 2022 5133 5161 5109 5161 0 +0.00(+0.00%)
Dec 16, 2022 5133 5161 5109 5161 0 +28.48(+0.55%)
Dec 15, 2022 5206 5206 5123 5133 0 -73.69(-1.42%)
Dec 14, 2022 5227 5229 5191 5206 0 -20.30(-0.39%)
Dec 13, 2022 5257 5291 5227 5227 0 -30.31(-0.58%)
Dec 12, 2022 5193 5260 5184 5257 0 +64.39(+1.24%)
Dec 09, 2022 5203 5215 5156 5193 0 +0.00(+0.00%)
Dec 08, 2022 5203 5215 5156 5193 0 -10.17(-0.20%)
Dec 07, 2022 5239 5247 5195 5203 0 -36.31(-0.69%)
Dec 06, 2022 5274 5292 5214 5239 0 -35.03(-0.66%)
Dec 05, 2022 5291 5301 5267 5274 0 -16.57(-0.31%)
Dec 04, 2022 5275 5310 5233 5291 0 +0.00(+0.00%)
Dec 03, 2022 5275 5310 5233 5291 0 +0.00(+0.00%)
Dec 02, 2022 5275 5310 5233 5291 0 +16.08(+0.30%)
Dec 01, 2022 5283 5292 5249 5275 0 -7.93(-0.15%)
Nov 30, 2022 5245 5283 5211 5283 0 +37.75(+0.72%)
Nov 29, 2022 5208 5249 5198 5245 0 +37.22(+0.71%)
Nov 28, 2022 5250 5255 5199 5208 0 -41.93(-0.80%)
Nov 27, 2022 5274 5274 5222 5250 0 +0.00(+0.00%)
Nov 26, 2022 5274 5274 5222 5250 0 +0.00(+0.00%)
Nov 25, 2022 5274 5274 5222 5250 0 -24.15(-0.46%)
Nov 24, 2022 5261 5304 5261 5274 0 +12.81(+0.24%)
Nov 23, 2022 5295 5304 5258 5261 0 -33.87(-0.64%)
Nov 22, 2022 5313 5328 5253 5295 0 -17.91(-0.34%)
Nov 21, 2022 5197 5328 5197 5313 0 +115.77(+2.23%)
Nov 20, 2022 5172 5201 5149 5197 0 +0.00(+0.00%)
Nov 19, 2022 5172 5201 5149 5197 0 +0.00(+0.00%)
Nov 18, 2022 5172 5201 5149 5197 0 +24.61(+0.48%)
Nov 17, 2022 5230 5264 5169 5172 0 -58.14(-1.11%)
Nov 16, 2022 5239 5252 5201 5230 0 -8.68(-0.17%)
Nov 15, 2022 5302 5302 5219 5239 0 -63.31(-1.19%)
Nov 14, 2022 5351 5379 5281 5302 0 -48.35(-0.90%)
Nov 13, 2022 5340 5369 5335 5351 0 +0.00(+0.00%)
Nov 12, 2022 5340 5369 5335 5351 0 +0.00(+0.00%)
Nov 11, 2022 5340 5369 5335 5351 0 +11.25(+0.21%)
Nov 10, 2022 5350 5421 5311 5340 0 -10.82(-0.20%)
Nov 09, 2022 5406 5406 5316 5350 0 -55.76(-1.03%)
Nov 07, 2022 5290 5406 5290 5406 0 +116.57(+2.20%)
Nov 06, 2022 5220 5290 5212 5290 0 +69.51(+1.33%)
Nov 03, 2022 5180 5224 5180 5220 0 +25.38(+0.49%)
Nov 01, 2022 5194 5220 5172 5195 0 +0.85(+0.02%)
Oct 27, 2022 5187 5197 5120 5194 0 +6.40(+0.12%)
Oct 26, 2022 5151 5197 5142 5187 0 +36.07(+0.70%)
Oct 25, 2022 5164 5165 5117 5151 0 -12.97(-0.25%)
Oct 24, 2022 5108 5164 5095 5164 0 +56.14(+1.10%)
Oct 23, 2022 5147 5182 5102 5108 0 -39.20(-0.76%)
Oct 20, 2022 5139 5153 5082 5147 0 +8.02(+0.16%)
Oct 19, 2022 5088 5140 5070 5139 0 +51.66(+1.02%)
Oct 18, 2022 5123 5128 5075 5088 0 -35.16(-0.69%)
Oct 17, 2022 5103 5171 5081 5123 0 +19.79(+0.39%)
Oct 16, 2022 4972 5106 4972 5103 0 +130.67(+2.63%)
Oct 13, 2022 4961 5029 4961 4972 0 +11.30(+0.23%)
Oct 12, 2022 4937 4984 4871 4961 0 +24.52(+0.50%)
Oct 11, 2022 4989 5011 4905 4937 0 -52.23(-1.05%)
Oct 10, 2022 5080 5089 4961 4989 0 +1879.67(+60.46%)
Oct 07, 2022 3173 3173 3109 3109 0 -1970.55(-38.79%)
Oct 06, 2022 5184 5185 5079 5080 0 -103.87(-2.00%)
Oct 05, 2022 5192 5211 5168 5184 0 -8.70(-0.17%)
Oct 04, 2022 5249 5249 5173 5192 0 -56.62(-1.08%)
Oct 03, 2022 5143 5269 5143 5249 0 +105.64(+2.05%)
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.