Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander Chile ADR
(NY:
BSAC
)
18.84
-0.05 (-0.26%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
6.299
6.437
6.281
6.423
166,088
+0.12(+1.91%)
Mar 30, 2005
6.181
6.303
6.155
6.303
287,301
+0.12(+1.98%)
Mar 29, 2005
6.349
6.365
6.128
6.181
348,166
-0.15(-2.36%)
Mar 28, 2005
6.223
6.330
6.216
6.330
124,308
+0.09(+1.52%)
Mar 24, 2005
6.194
6.297
6.194
6.235
168,151
+0.03(+0.50%)
Mar 23, 2005
6.417
6.417
6.185
6.204
267,701
-0.20(-3.12%)
Mar 22, 2005
6.464
6.506
6.402
6.404
206,320
-0.06(-0.90%)
Mar 21, 2005
6.630
6.642
6.462
6.462
213,026
-0.17(-2.54%)
Mar 18, 2005
6.580
6.652
6.572
6.630
374,471
+0.05(+0.77%)
Mar 17, 2005
6.574
6.589
6.534
6.580
307,933
+0.01(+0.12%)
Mar 16, 2005
6.417
6.572
6.407
6.572
366,734
+0.16(+2.54%)
Mar 15, 2005
6.528
6.534
6.378
6.409
504,453
-0.11(-1.75%)
Mar 14, 2005
6.485
6.534
6.444
6.524
174,340
+0.05(+0.75%)
Mar 11, 2005
6.427
6.485
6.344
6.475
249,647
+0.08(+1.21%)
Mar 10, 2005
6.574
6.574
6.382
6.398
274,406
-0.17(-2.65%)
Mar 09, 2005
6.503
6.605
6.481
6.572
418,830
+0.07(+1.07%)
Mar 08, 2005
6.417
6.504
6.386
6.503
693,237
+0.09(+1.39%)
Mar 07, 2005
6.621
6.625
6.413
6.413
665,899
-0.21(-3.13%)
Mar 04, 2005
6.640
6.733
6.582
6.621
452,357
+0.01(+0.15%)
Mar 03, 2005
6.621
6.698
6.611
6.611
434,304
+0.02(+0.29%)
Mar 02, 2005
6.753
6.753
6.592
6.592
420,894
-0.12(-1.82%)
Mar 01, 2005
6.853
6.853
6.714
6.714
246,037
-0.12(-1.76%)
Feb 28, 2005
6.844
6.921
6.815
6.834
366,734
+0.00(+0.00%)
Feb 25, 2005
6.640
6.873
6.551
6.834
539,012
+0.29(+4.44%)
Feb 24, 2005
6.437
6.563
6.437
6.543
302,259
+0.12(+1.90%)
Feb 23, 2005
6.427
6.446
6.407
6.421
119,150
+0.02(+0.36%)
Feb 22, 2005
6.406
6.423
6.386
6.398
426,052
+0.01(+0.12%)
Feb 18, 2005
6.419
6.427
6.349
6.390
156,287
-0.03(-0.45%)
Feb 17, 2005
6.398
6.526
6.394
6.419
469,379
+0.03(+0.39%)
Feb 16, 2005
6.520
6.532
6.268
6.394
947,011
-0.13(-1.93%)
Feb 15, 2005
6.619
6.619
6.512
6.520
349,197
-0.10(-1.49%)
Feb 14, 2005
6.586
6.706
6.555
6.619
260,479
+0.04(+0.56%)
Feb 11, 2005
6.411
6.611
6.411
6.582
386,851
+0.16(+2.57%)
Feb 10, 2005
6.475
6.501
6.407
6.417
140,813
-0.06(-0.90%)
Feb 09, 2005
6.431
6.526
6.427
6.475
422,957
+0.03(+0.45%)
Feb 08, 2005
6.446
6.458
6.349
6.446
211,994
+0.03(+0.48%)
Feb 07, 2005
6.437
6.481
6.407
6.415
257,900
-0.01(-0.12%)
Feb 04, 2005
6.495
6.499
6.398
6.423
273,374
-0.04(-0.66%)
Feb 03, 2005
6.409
6.551
6.409
6.466
312,059
+0.09(+1.49%)
Feb 02, 2005
6.359
6.388
6.336
6.371
243,458
-0.02(-0.27%)
Feb 01, 2005
6.274
6.390
6.262
6.388
494,653
+0.12(+1.85%)
Jan 31, 2005
6.214
6.299
6.214
6.272
514,769
+0.07(+1.13%)
Jan 28, 2005
6.107
6.239
6.093
6.202
698,395
+0.10(+1.59%)
Jan 27, 2005
6.107
6.138
6.070
6.105
336,818
-0.01(-0.10%)
Jan 26, 2005
6.012
6.111
6.012
6.111
313,607
+0.16(+2.64%)
Jan 25, 2005
6.049
6.093
5.954
5.954
412,641
-0.11(-1.89%)
Jan 24, 2005
6.204
6.204
6.068
6.068
312,059
-0.15(-2.40%)
Jan 21, 2005
6.223
6.237
6.175
6.218
254,805
-0.01(-0.09%)
Jan 20, 2005
6.252
6.252
6.204
6.223
224,373
+0.00(+0.00%)
Jan 19, 2005
6.223
6.260
6.167
6.223
360,545
+0.01(+0.16%)
Jan 18, 2005
6.281
6.281
6.070
6.214
805,682
-0.20(-3.17%)
Jan 14, 2005
6.454
6.456
6.386
6.417
429,146
-0.04(-0.57%)
Jan 13, 2005
6.495
6.514
6.454
6.454
406,967
+0.05(+0.76%)
Jan 12, 2005
6.417
6.456
6.382
6.406
383,240
+0.01(+0.12%)
Jan 11, 2005
6.553
6.555
6.369
6.398
773,186
-0.13(-1.99%)
Jan 10, 2005
6.561
6.596
6.495
6.528
551,907
+0.01(+0.09%)
Jan 07, 2005
6.359
6.621
6.347
6.522
575,634
+0.17(+2.75%)
Jan 06, 2005
6.369
6.376
6.340
6.347
246,037
+0.01(+0.09%)
Jan 05, 2005
6.363
6.388
6.340
6.342
414,188
-0.01(-0.15%)
Jan 04, 2005
6.456
6.456
6.349
6.351
590,076
-0.14(-2.12%)
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
.