Fondo de Inversion ETF Singular S&P 500 Fund (SNSE:CFISP500)
Chile · Delayed Price · Currency is CLP 1,529.80
+5.50 (0.36%)
At close: Apr 2, 2026
SNSE:CFISP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,524.30 | 1,532.50 | 1,518.00 | 1,529.80 | 1,529.80 | 0.36% | 945,734 |
| Apr 1, 2026 | 1,525.00 | 1,527.40 | 1,519.00 | 1,524.30 | 1,524.30 | -0.08% | 125,965 |
| Mar 31, 2026 | 1,524.40 | 1,527.00 | 1,500.00 | 1,525.50 | 1,525.50 | 1.65% | 151,678 |
| Mar 30, 2026 | 1,524.00 | 1,526.00 | 1,500.00 | 1,500.80 | 1,500.80 | 0.26% | 179,623 |
| Mar 27, 2026 | 1,535.00 | 1,535.00 | 1,494.60 | 1,496.90 | 1,496.90 | -2.14% | 171,118 |
| Mar 26, 2026 | 1,530.80 | 1,539.10 | 1,528.00 | 1,529.60 | 1,529.60 | -0.07% | 88,958 |
| Mar 25, 2026 | 1,527.00 | 1,536.40 | 1,526.00 | 1,530.60 | 1,530.60 | 0.19% | 105,050 |
| Mar 24, 2026 | 1,524.00 | 1,528.70 | 1,516.90 | 1,527.70 | 1,527.70 | 0.14% | 79,908 |
| Mar 23, 2026 | 1,547.80 | 1,550.00 | 1,525.10 | 1,525.60 | 1,525.60 | -0.97% | 101,229 |
| Mar 20, 2026 | 1,553.30 | 1,553.30 | 1,530.00 | 1,540.60 | 1,540.60 | 0.75% | 187,236 |
| Mar 19, 2026 | 1,540.00 | 1,540.00 | 1,525.50 | 1,529.20 | 1,529.20 | -0.98% | 45,847 |
| Mar 18, 2026 | 1,550.00 | 1,550.00 | 1,542.50 | 1,544.30 | 1,544.30 | 0.01% | 56,666 |
| Mar 17, 2026 | 1,550.00 | 1,561.60 | 1,540.90 | 1,544.20 | 1,544.20 | -0.09% | 151,816 |
| Mar 16, 2026 | 1,538.00 | 1,547.90 | 1,538.00 | 1,545.60 | 1,545.60 | 0.03% | 81,712 |
| Mar 13, 2026 | 1,551.00 | 1,551.00 | 1,541.00 | 1,545.20 | 1,545.20 | -0.30% | 140,176 |
| Mar 12, 2026 | 1,520.00 | 1,555.00 | 1,520.00 | 1,549.80 | 1,549.80 | 1.12% | 29,269 |
| Mar 11, 2026 | 1,533.00 | 1,544.00 | 1,529.80 | 1,532.70 | 1,532.70 | -0.14% | 79,089 |
| Mar 10, 2026 | 1,554.00 | 1,557.50 | 1,532.00 | 1,534.80 | 1,534.80 | -1.21% | 202,569 |
| Mar 9, 2026 | 1,541.20 | 1,557.00 | 1,541.20 | 1,553.60 | 1,553.60 | -0.24% | 301,526 |
| Mar 6, 2026 | 1,585.00 | 1,595.00 | 1,548.80 | 1,557.30 | 1,557.30 | -0.88% | 665,046 |
| Mar 5, 2026 | 1,580.00 | 1,582.00 | 1,565.70 | 1,571.10 | 1,571.10 | 0.98% | 69,745 |
| Mar 4, 2026 | 1,560.80 | 1,570.00 | 1,547.90 | 1,555.80 | 1,555.80 | -0.32% | 63,268 |
| Mar 3, 2026 | 1,550.50 | 1,570.00 | 1,530.00 | 1,560.80 | 1,560.80 | 1.51% | 317,858 |
| Mar 2, 2026 | 1,510.00 | 1,539.90 | 1,500.10 | 1,537.60 | 1,537.60 | 1.34% | 133,487 |
| Feb 27, 2026 | 1,520.00 | 1,520.40 | 1,510.00 | 1,517.30 | 1,517.30 | 0.62% | 499,684 |
| Feb 26, 2026 | 1,523.00 | 1,528.80 | 1,503.00 | 1,508.00 | 1,508.00 | 0.29% | 173,453 |
| Feb 25, 2026 | 1,480.00 | 1,507.00 | 1,480.00 | 1,503.70 | 1,503.70 | 0.09% | 686,235 |
| Feb 24, 2026 | 1,502.30 | 1,506.80 | 1,500.00 | 1,502.40 | 1,502.40 | 0.01% | 179,296 |
| Feb 23, 2026 | 1,515.00 | 1,515.00 | 1,500.90 | 1,502.30 | 1,502.30 | -0.70% | 70,966 |
| Feb 20, 2026 | 1,519.90 | 1,519.90 | 1,508.00 | 1,512.90 | 1,512.90 | 1.06% | 446,430 |
| Feb 19, 2026 | 1,509.90 | 1,509.90 | 1,496.60 | 1,497.00 | 1,497.00 | -0.58% | 595,339 |
| Feb 18, 2026 | 1,497.80 | 1,508.00 | 1,497.70 | 1,505.70 | 1,505.70 | 0.53% | 791,602 |
| Feb 17, 2026 | 1,513.90 | 1,529.00 | 1,492.10 | 1,497.70 | 1,497.70 | -0.88% | 802,099 |
| Feb 16, 2026 | 1,513.90 | 1,513.90 | 1,503.00 | 1,511.00 | 1,511.00 | 0.65% | 20,143 |
| Feb 13, 2026 | 1,488.00 | 1,501.60 | 1,488.00 | 1,501.30 | 1,501.30 | 0.96% | 890,405 |
| Feb 12, 2026 | 1,504.50 | 1,504.50 | 1,485.80 | 1,487.00 | 1,487.00 | -0.94% | 264,246 |
| Feb 11, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,501.10 | 1,501.10 | -0.93% | 662,446 |
| Feb 10, 2026 | 1,506.00 | 1,530.00 | 1,505.00 | 1,515.20 | 1,515.20 | 0.61% | 741,151 |
| Feb 9, 2026 | 1,519.00 | 1,519.00 | 1,494.20 | 1,506.00 | 1,506.00 | 0.74% | 116,901 |
| Feb 6, 2026 | 1,493.00 | 1,506.00 | 1,490.40 | 1,495.00 | 1,495.00 | 0.14% | 958,607 |
| Feb 5, 2026 | 1,521.00 | 1,521.00 | 1,490.00 | 1,492.90 | 1,492.90 | -0.33% | 1,521,426 |
| Feb 4, 2026 | 1,506.00 | 1,506.00 | 1,495.00 | 1,497.80 | 1,497.80 | -0.56% | 771,631 |
| Feb 3, 2026 | 1,530.00 | 1,530.00 | 1,506.00 | 1,506.30 | 1,506.30 | -1.63% | 144,618 |
| Feb 2, 2026 | 1,529.20 | 1,535.40 | 1,516.40 | 1,531.20 | 1,531.20 | 0.11% | 169,666 |
| Jan 30, 2026 | 1,519.00 | 1,529.80 | 1,517.60 | 1,529.50 | 1,529.50 | 1.40% | 516,325 |
| Jan 29, 2026 | 1,518.00 | 1,535.00 | 1,500.00 | 1,508.40 | 1,508.40 | -0.69% | 277,022 |
| Jan 28, 2026 | 1,523.00 | 1,526.20 | 1,512.80 | 1,518.90 | 1,518.90 | 0.09% | 117,415 |
| Jan 27, 2026 | 1,519.90 | 1,521.20 | 1,511.00 | 1,517.50 | 1,517.50 | 0.08% | 352,057 |
| Jan 26, 2026 | 1,520.00 | 1,522.60 | 1,500.10 | 1,516.30 | 1,516.30 | 0.09% | 89,081 |
| Jan 23, 2026 | 1,525.50 | 1,536.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.64% | 135,701 |