|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
|
|
|
|
|
IPSA Index
Chile
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_IPSA_weekly_____________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-2003_|____2008-2003_|____2008-2003_|____2008-2003_|____2008-2003_|____2008-2003_|
-22.35% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 2551.72 2551.74 2366.91 2369.65 -7.135 na
2008-11-14 2575.12 2636.12 2444.15 2551.72 -0.909 na
2008-11-07 2489.59 2641.47 2489.59 2575.12 3.436 na
2008-10-31 2342.90 2496.47 2321.86 2489.59 6.261 na
2008-10-24 2433.04 2556.36 2282.86 2342.90 -3.705 na
2008-10-17 2101.10 2545.15 2101.10 2433.04 15.798 na
2008-10-10 2607.62 2607.62 2017.79 2101.10 -19.425 na
2008-10-03 2784.23 2784.48 2603.28 2607.62 -6.343 na
2008-09-26 2688.85 2816.68 2688.85 2784.23 3.547 na
2008-09-19 2827.81 2827.81 2676.34 2688.85 -4.914 na
2008-09-12 2771.25 2832.98 2727.93 2827.81 2.041 na
2008-09-05 2895.21 2899.26 2759.51 2771.25 -4.282 na
2008-08-29 2892.38 2921.10 2884.31 2895.21 na na
2008-08-22 na na na na na na
2008-08-15 2964.36 2968.94 2878.04 2894.51 -2.356 na
2008-08-08 2994.05 2996.21 2961.87 2964.36 -0.992 na
2008-08-01 2922.07 3030.21 2893.04 2994.05 2.463 na
2008-07-25 2821.85 2926.06 2804.99 2922.07 3.552 na
2008-07-18 2761.14 2823.22 2723.74 2821.85 2.199 na
2008-07-11 2768.52 2856.75 2752.69 2761.14 -0.267 na
2008-07-04 3025.10 3050.41 2753.60 2768.52 -8.482 na
2008-06-27 3035.16 3089.24 2992.43 3025.10 -0.331 na
2008-06-20 3067.60 3107.50 3020.43 3035.16 -1.058 na
2008-06-13 3017.39 3086.14 2969.90 3067.60 1.664 na
2008-06-06 3048.85 3092.07 3014.64 3017.39 -1.032 na
2008-05-30 3026.91 3113.93 3026.91 3048.85 0.725 na
2008-05-23 2963.84 3036.71 2963.84 3026.91 2.128 na
2008-05-16 2919.68 2964.60 2883.62 2963.84 1.513 na
2008-05-09 2997.83 3012.61 2898.22 2919.68 -2.607 na
2008-05-02 3019.58 3028.56 2965.04 2997.83 -0.720 na
2008-04-25 3064.49 3089.68 2981.84 3019.58 -1.465 na
2008-04-18 2947.46 3070.21 2946.73 3064.49 3.971 na
2008-04-11 2937.10 2962.27 2923.71 2947.46 0.353 na
2008-04-04 2890.40 2938.24 2881.76 2937.10 1.616 na
2008-03-28 2843.10 2903.02 2843.10 2890.40 1.670 na
2008-03-21 2842.00 2868.07 2777.32 2842.93 -0.024 na
2008-03-14 2741.26 2888.52 2703.06 2843.61 3.770 na
2008-03-07 2836.83 2838.77 2727.91 2740.29 -3.403 na
2008-02-29 2904.03 2949.01 2833.07 2836.83 -2.308 na
2008-02-22 2867.68 2937.93 2849.33 2903.84 2.583 na
2008-02-15 2735.46 2896.05 2730.90 2830.73 3.503 na
2008-02-08 2814.79 2828.80 2706.02 2734.93 -2.798 na
2008-02-01 2644.57 2830.71 2612.13 2813.67 6.273 na
2008-01-25 2548.73 2752.92 2369.06 2647.59 3.597 na
2008-01-18 2827.75 2844.73 2553.46 2555.66 -9.428 na
2008-01-11 2911.46 2928.72 2716.00 2821.70 -2.962 na
2008-01-04 3052.43 3055.50 2905.42 2907.84 -4.718 na
2007-12-28 3086.32 3096.47 3046.72 3051.83 -1.088 na
2007-12-21 3025.97 3094.84 2909.99 3085.41 1.777 na
2007-12-14 3295.08 3304.17 2928.99 3031.53 -7.979 na
2007-12-07 3204.47 3312.58 3152.51 3294.40 2.806 na
2007-11-30 3114.06 3222.61 3017.42 3204.47 2.903 na
2007-11-23 3237.26 3239.00 3024.98 3114.06 -3.777 na
2007-11-16 3240.88 3304.21 3189.10 3236.28 -0.142 na
2007-11-09 3388.50 3392.36 3207.26 3240.88 -4.355 na
2007-11-02 3497.02 3509.57 3381.09 3388.45 -3.081 na
2007-10-26 3414.19 3512.19 3370.26 3496.18 2.407 na
2007-10-19 3414.67 3448.67 3202.14 3414.02 -0.019 na
2007-10-12 3361.10 3421.26 3349.62 3414.67 1.594 na
2007-10-05 3249.33 3371.80 3240.09 3361.10 3.450 na
2007-09-28 3220.54 3253.15 3165.67 3249.00 0.891 na
2007-09-21 3188.13 3249.00 3188.13 3220.31 1.655 na
2007-09-14 3200.76 3202.74 3110.33 3167.87 -1.030 na
2007-09-07 3310.49 3328.10 3195.33 3200.85 -3.302 na
2007-08-31 3252.55 3313.48 3179.33 3310.14 1.773 na
2007-08-24 3034.34 3256.99 3034.34 3252.47 7.217 na
2007-08-17 3194.17 3223.21 2883.20 3033.55 -4.989 na
2007-08-10 3314.92 3317.00 3164.33 3192.84 -3.681 na
2007-08-03 3292.13 3373.84 3292.13 3314.86 0.686 na
2007-07-27 3366.69 3404.23 3260.58 3292.29 -2.201 na
2007-07-20 3385.09 3408.02 3348.93 3366.39 -0.552 na
2007-07-13 3423.97 3444.14 3361.57 3385.09 -1.173 na
2007-07-06 3470.77 3505.58 3424.24 3425.28 -1.294 na
2007-06-29 3447.72 3472.87 3400.04 3470.18 0.659 na
2007-06-22 3380.10 3451.22 3359.00 3447.45 1.992 na
2007-06-15 3288.52 3408.13 3284.30 3380.13 2.786 na
2007-06-08 3307.59 3333.24 3225.05 3288.52 -0.486 na
2007-06-01 3210.94 3307.35 3200.18 3304.57 2.936 na
2007-05-25 3257.23 3257.24 3098.52 3210.31 -1.440 na
2007-05-18 3253.36 3262.59 3154.64 3257.23 0.307 na
2007-05-11 3224.52 3258.16 3199.46 3247.27 1.030 na
2007-05-04 3150.41 3216.00 3149.91 3214.18 2.064 na
2007-04-27 3153.81 3160.53 3079.28 3149.19 -0.042 na
2007-04-20 3083.90 3161.28 3070.95 3150.51 2.160 na
2007-04-13 2996.50 3084.48 2996.50 3083.89 2.930 na
2007-04-06 2929.00 2997.06 2928.14 2996.09 2.291 na
2007-03-30 2954.89 2959.39 2883.23 2929.00 -0.858 na
2007-03-23 2930.46 2981.27 2930.46 2954.35 1.286 na
2007-03-16 2875.62 2921.69 2821.50 2916.85 1.434 na
2007-03-09 2831.89 2905.96 2782.36 2875.62 1.528 na
2007-03-02 2919.84 2920.92 2720.76 2832.33 -2.997 na
2007-02-23 3107.36 3122.19 2889.33 2919.84 -6.036 na
2007-02-16 3019.69 3119.28 3008.21 3107.40 2.907 na
2007-02-09 2951.74 3023.50 2936.51 3019.63 2.307 na
2007-02-02 2853.04 2952.02 2799.53 2951.55 3.453 na
2007-01-26 2827.19 2900.31 2827.19 2853.04 0.916 na
2007-01-19 2739.89 2828.69 2739.89 2827.14 3.140 na
2007-01-12 2723.85 2741.40 2681.78 2741.08 0.646 na
2007-01-05 2693.94 2752.55 2687.65 2723.48 1.124 na
2006-12-29 2692.28 2721.42 2688.04 2693.22 0.042 na
2006-12-22 2668.93 2717.24 2650.13 2692.09 0.897 na
2006-12-15 2586.92 2670.19 2584.58 2668.17 3.198 na
2006-12-08 2561.70 2600.17 2553.99 2585.48 0.928 na
2006-12-01 2543.04 2569.75 2496.09 2561.70 0.747 na
2006-11-24 2494.72 2544.72 2463.26 2542.70 1.951 na
2006-11-17 2442.24 2519.84 2434.80 2494.05 2.121 na
2006-11-10 2345.07 2458.78 2341.81 2442.24 4.144 na
2006-11-03 2372.86 2385.87 2343.83 2345.07 -1.171 na
2006-10-27 2367.45 2398.67 2360.81 2372.86 0.295 na
2006-10-20 2357.08 2386.74 2340.48 2365.87 0.378 na
2006-10-13 2312.43 2357.82 2311.84 2356.97 1.926 na
2006-10-06 2280.48 2333.82 2263.85 2312.43 1.401 na
2006-09-29 2231.91 2290.94 2222.26 2280.48 2.176 na
2006-09-22 2233.23 2245.74 2215.14 2231.91 -0.030 na
2006-09-15 2198.51 2235.24 2188.01 2232.58 1.582 na
2006-09-08 2207.96 2215.58 2183.92 2197.80 -0.460 na
2006-09-01 2158.13 2219.59 2158.13 2207.96 2.309 na
2006-08-25 2168.31 2172.47 2145.55 2158.13 -0.469 na
2006-08-18 2142.11 2171.79 2140.80 2168.31 1.223 na
2006-08-11 2146.67 2162.51 2134.65 2142.11 -0.247 na
2006-08-04 2133.39 2153.07 2107.87 2147.41 0.657 na
2006-07-28 2074.25 2135.98 2074.25 2133.39 2.907 na
2006-07-21 2062.85 2100.99 2039.58 2073.13 0.480 na
2006-07-14 2105.78 2109.14 2057.61 2063.22 -2.021 na
2006-07-07 2126.02 2148.81 2101.70 2105.78 -0.952 na
2006-06-30 2072.80 2135.18 2063.98 2126.02 2.568 na
2006-06-23 2063.84 2083.80 2031.45 2072.80 0.479 na
2006-06-16 2079.11 2079.11 1954.04 2062.92 -0.779 na
2006-06-09 2163.12 2169.21 2062.52 2079.11 -3.882 na
2006-06-02 2155.00 2175.12 2112.04 2163.08 0.458 na
2006-05-26 2160.73 2166.34 2113.10 2153.22 -0.332 na
2006-05-19 2214.43 2214.50 2141.53 2160.39 -2.331 na
2006-05-12 2224.81 2252.84 2207.04 2211.95 -0.309 na
2006-05-05 2202.31 2220.23 2195.99 2218.81 0.784 na
2006-04-28 2214.99 2229.20 2194.84 2201.56 -0.386 na
2006-04-21 2152.16 2211.32 2152.15 2210.09 2.749 na
2006-04-14 2170.10 2170.84 2125.35 2150.96 -0.882 na
2006-04-07 2182.09 2188.47 2163.31 2170.10 -0.544 na
2006-03-31 2184.06 2193.91 2169.44 2181.96 -0.015 na
2006-03-24 2168.17 2190.70 2161.77 2182.29 0.726 na
2006-03-17 2123.96 2169.43 2123.96 2166.55 2.005 na
2006-03-10 2161.92 2168.07 2106.06 2123.96 -1.651 na
2006-03-03 2163.76 2178.38 2143.67 2159.62 -0.191 na
2006-02-24 2106.78 2164.18 1992.87 2163.76 2.705 na
2006-02-17 2138.12 2144.39 2098.50 2106.78 -1.466 na
2006-02-10 2114.46 2139.83 2098.42 2138.12 1.119 na
2006-02-03 2110.65 2132.39 2098.68 2114.46 0.181 na
2006-01-27 2065.95 2125.30 2030.14 2110.65 2.282 na
2006-01-20 2072.48 2078.40 2041.39 2063.55 -0.290 na
2006-01-13 2071.49 2087.13 2040.26 2069.56 -0.075 na
2006-01-06 1965.39 2071.76 1938.19 2071.12 5.429 na
2005-12-30 1968.66 1970.81 1932.37 1964.47 -0.185 na
2005-12-23 1997.08 2004.82 1939.37 1968.12 -1.442 na
2005-12-16 2005.36 2007.63 1941.85 1996.92 -0.372 na
2005-12-09 2056.91 2056.91 1986.48 2004.37 -2.554 na
2005-12-02 2069.73 2069.91 2020.82 2056.91 -0.608 na
2005-11-25 2083.47 2088.64 2040.35 2069.49 -0.671 na
2005-11-18 2023.76 2090.59 1997.23 2083.46 2.950 na
2005-11-11 2036.00 2037.55 1965.18 2023.76 -0.601 na
2005-11-04 2057.04 2095.97 2026.63 2036.00 -1.018 na
2005-10-28 2101.02 2120.25 2038.93 2056.94 -2.065 na
2005-10-21 2132.75 2139.21 2083.73 2100.32 -1.485 na
2005-10-14 2160.43 2176.67 2126.54 2131.97 -1.317 na
2005-10-07 2152.82 2201.37 2145.16 2160.43 0.353 na
2005-09-30 2158.45 2169.92 2135.14 2152.82 -0.252 na
2005-09-23 2121.60 2166.29 2121.60 2158.25 1.729 na
2005-09-16 2101.03 2126.89 2101.03 2121.57 0.978 na
2005-09-09 2064.27 2101.62 1930.97 2101.03 1.729 na
2005-09-02 2124.87 2125.27 2061.35 2065.33 -2.802 na
2005-08-26 2089.09 2138.93 2078.56 2124.87 1.713 na
2005-08-19 2107.27 2116.74 2082.53 2089.08 -0.863 na
2005-08-12 2152.19 2181.44 2093.19 2107.27 -2.087 na
2005-08-05 2175.54 2219.94 2147.99 2152.19 -1.051 na
2005-07-29 2152.20 2183.22 2147.66 2175.06 1.078 na
2005-07-22 2093.64 2155.98 2092.56 2151.86 2.889 na
2005-07-15 2061.33 2098.42 2055.82 2091.43 1.460 na
2005-07-08 2062.90 2073.04 2045.61 2061.33 -0.076 na
2005-07-01 2063.50 2082.29 2040.34 2062.90 -0.030 na
2005-06-24 2065.54 2094.81 2050.70 2063.51 -0.098 na
2005-06-17 2017.49 2066.80 2003.31 2065.54 2.382 na
2005-06-10 2026.28 2026.28 2003.59 2017.49 0.228 na
2005-06-03 1952.91 2015.28 1952.70 2012.91 3.173 na
2005-05-27 1953.90 1957.97 1933.36 1951.01 -0.148 na
2005-05-20 1949.68 1968.92 1921.53 1953.90 0.202 na
2005-05-13 1996.81 2005.40 1937.38 1949.96 -2.181 na
2005-05-06 1958.27 2001.45 1952.95 1993.43 1.863 na
2005-04-29 1986.66 1988.81 1935.21 1956.98 -1.272 na
2005-04-22 1965.57 2001.53 1958.27 1982.20 0.944 na
2005-04-15 1992.53 2020.17 1961.59 1963.66 -1.449 na
2005-04-08 1955.89 2004.92 1943.08 1992.53 1.873 na
2005-04-01 1942.75 1981.10 1940.94 1955.89 0.676 na
2005-03-25 1936.29 1959.71 1921.75 1942.75 0.334 na
2005-03-18 1912.15 2148.01 1891.10 1936.29 1.347 na
2005-03-11 1921.42 1940.81 1906.58 1910.55 -0.529 na
2005-03-04 1887.33 1934.87 1887.33 1920.72 1.769 na
2005-02-25 1838.44 1888.15 1838.44 1887.33 2.659 na
2005-02-18 1825.34 1839.01 1824.71 1838.44 0.718 na
2005-02-11 1815.53 1840.48 1815.53 1825.34 0.540 na
2005-02-04 1799.67 1817.38 1799.67 1815.54 0.882 na
2005-01-28 1753.80 1813.74 1745.94 1799.67 2.642 na
2005-01-21 1745.31 1762.39 1723.97 1753.34 0.460 na
2005-01-14 1764.45 1765.79 1707.10 1745.31 -1.085 na
2005-01-07 1797.06 1804.94 1747.63 1764.46 -2.042 na
2004-12-31 1811.35 1811.56 1789.22 1801.24 -0.558 na
2004-12-24 1797.95 1827.37 1792.87 1811.35 0.745 na
2004-12-17 1784.88 1809.92 1784.88 1797.95 0.807 na
2004-12-10 1806.77 1808.09 1769.55 1783.55 -1.285 na
2004-12-03 1773.94 1820.90 1773.24 1806.77 1.851 na
2004-11-26 1749.11 1781.97 1742.97 1773.94 1.421 na
2004-11-19 1740.98 1752.11 1720.39 1749.09 0.466 na
2004-11-12 1768.21 1769.34 1732.57 1740.98 -1.540 na
2004-11-05 1768.20 1789.34 1764.16 1768.21 0.001 na
2004-10-29 1749.55 1778.97 1720.30 1768.20 1.076 na
2004-10-22 1700.35 1752.83 1700.35 1749.38 2.902 na
2004-10-15 1703.44 1703.89 1660.63 1700.04 -0.200 na
2004-10-08 1731.16 1753.01 1702.38 1703.44 -1.601 na
2004-10-01 1690.79 1731.77 1678.44 1731.16 2.390 na
2004-09-24 1658.55 1695.53 1655.83 1690.75 1.941 na
2004-09-17 1608.01 1661.02 1581.44 1658.55 3.143 na
2004-09-10 1642.03 1650.75 1596.26 1608.01 -2.072 na
2004-09-03 1626.73 1652.57 1622.26 1642.03 0.959 na
2004-08-27 1596.57 1627.18 1562.07 1626.43 1.873 na
2004-08-20 1539.23 1597.32 1538.04 1596.53 3.685 na
2004-08-13 1524.40 1544.52 1524.40 1539.79 1.010 na
2004-08-06 1520.85 1532.73 1517.03 1524.40 0.233 na
2004-07-30 1496.99 1523.83 1491.11 1520.85 1.571 na
2004-07-23 1508.10 1508.10 1494.96 1497.33 -0.714 na
2004-07-16 1496.76 1508.42 1494.47 1508.10 0.758 na
2004-07-09 1481.36 1499.42 1476.39 1496.76 1.040 na
2004-07-02 1477.00 1485.73 1475.44 1481.36 0.295 na
2004-06-25 1472.51 1486.02 1457.08 1477.01 0.322 na
2004-06-18 1447.40 1477.37 1435.70 1472.27 1.718 na
2004-06-11 1400.83 1448.83 1400.63 1447.40 3.324 na
2004-06-04 1429.42 1433.95 1396.31 1400.83 -2.000 na
2004-05-28 1413.84 1441.05 1357.53 1429.42 1.174 na
2004-05-21 1416.43 1425.05 1397.87 1412.83 -0.217 na
2004-05-14 1424.27 1425.18 1390.08 1415.90 -0.422 na
2004-05-07 1430.84 1447.21 1406.64 1421.90 -0.608 na
2004-04-30 1462.16 1466.46 1427.62 1430.60 -2.073 na
2004-04-23 1465.04 1465.46 1429.36 1460.88 -0.284 na
2004-04-16 1479.61 1493.68 1457.75 1465.04 -1.119 na
2004-04-09 1489.56 1509.50 1479.91 1481.62 -0.490 na
2004-04-02 1433.87 1503.87 1430.09 1488.92 3.839 na
2004-03-26 1453.29 1453.29 1416.72 1433.87 -1.362 na
2004-03-19 1487.34 1487.58 1453.36 1453.67 -2.087 na
2004-03-12 1540.65 1540.65 1480.93 1484.66 -3.627 na
2004-03-05 1543.24 1573.94 1538.45 1540.53 -0.165 na
2004-02-27 1506.94 1544.57 1504.27 1543.08 2.545 na
2004-02-20 1445.46 1524.32 1445.23 1504.79 4.105 na
2004-02-13 1424.71 1448.74 1417.34 1445.45 1.456 na
2004-02-06 1408.86 1431.33 1401.18 1424.71 1.125 na
2004-01-30 1453.65 1453.95 1405.65 1408.86 -3.071 na
2004-01-23 1459.48 1459.48 1440.15 1453.50 -0.410 na
2004-01-16 1476.40 1484.34 1457.86 1459.48 -1.146 na
2004-01-09 1485.74 1489.57 1421.79 1476.40 -0.552 na
2004-01-02 1472.38 1491.16 1472.38 1484.60 0.861 na
2003-12-26 1438.40 1472.66 1435.93 1471.92 2.207 na
2003-12-19 1465.02 1475.93 1432.04 1440.13 -1.688 na
2003-12-12 1485.79 1485.90 1450.54 1464.85 -1.398 na
2003-12-05 1458.34 1490.71 1458.34 1485.62 1.871 na
2003-11-28 1414.21 1458.34 1413.37 1458.34 3.122 na
2003-11-21 1469.60 1469.75 1406.92 1414.19 -3.770 na
2003-11-14 1419.26 1470.95 1372.07 1469.60 3.505 na
2003-11-07 1516.82 1518.59 1419.21 1419.83 -6.341 na
2003-10-31 1551.28 1565.93 1514.97 1515.96 -2.272 na
2003-10-24 1561.05 1593.89 1545.78 1551.21 -0.584 na
2003-10-17 1519.15 1575.94 1477.30 1560.32 2.710 na
2003-10-10 1477.35 1520.78 1464.28 1519.15 2.944 na
2003-10-03 1415.63 1481.36 1415.62 1475.70 4.274 na
2003-09-26 1370.04 1419.56 1357.26 1415.21 na na
