Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicon Valley 150 (CIX: SV150 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2009 853.03 860.29 843.87 853.68 0 -7.67(-0.89%)
Aug 28, 2009 867.85 877.66 854.53 861.35 0 +5.01(+0.59%)
Aug 27, 2009 853.08 859.58 840.21 856.34 0 +2.07(+0.24%)
Aug 26, 2009 854.87 861.18 846.26 854.27 0 -1.04(-0.12%)
Aug 25, 2009 856.04 865.08 848.88 855.31 0 +1.74(+0.20%)
Aug 24, 2009 857.04 865.36 847.34 853.57 0 -0.86(-0.10%)
Aug 21, 2009 850.60 857.99 839.84 854.42 0 +10.36(+1.23%)
Aug 20, 2009 833.78 848.04 829.82 844.06 0 +10.64(+1.28%)
Aug 19, 2009 819.30 837.84 816.00 833.42 0 +3.05(+0.37%)
Aug 18, 2009 822.38 835.78 818.07 830.37 0 +11.06(+1.35%)
Aug 17, 2009 828.30 832.52 814.72 819.31 0 -23.80(-2.82%)
Aug 14, 2009 849.78 853.27 833.13 843.11 0 -8.70(-1.02%)
Aug 13, 2009 849.06 856.20 840.24 851.82 0 +7.38(+0.87%)
Aug 12, 2009 831.77 853.24 829.55 844.43 0 +13.34(+1.60%)
Aug 11, 2009 834.27 841.88 825.73 831.10 0 -8.20(-0.98%)
Aug 10, 2009 840.57 848.30 831.25 839.30 0 -4.22(-0.50%)
Aug 07, 2009 846.64 856.31 836.78 843.51 0 +7.06(+0.84%)
Aug 06, 2009 843.84 853.34 828.17 836.46 0 -6.45(-0.76%)
Aug 05, 2009 853.45 857.10 835.51 842.90 0 -9.97(-1.17%)
Aug 04, 2009 850.08 858.83 842.35 852.87 0 -2.64(-0.31%)
Aug 03, 2009 851.57 860.61 844.06 855.51 0 +12.36(+1.47%)
Jul 31, 2009 843.49 855.31 836.71 843.16 0 -0.19(-0.02%)
Jul 30, 2009 844.40 859.70 835.54 843.35 0 +6.27(+0.75%)
Jul 29, 2009 835.79 844.12 826.08 837.08 0 -7.41(-0.88%)
Jul 28, 2009 835.27 849.08 828.48 844.49 0 +1.88(+0.22%)
Jul 27, 2009 844.25 849.01 830.26 842.61 0 +6.60(+0.79%)
Jul 25, 2009 826.65 842.68 818.48 836.02 0 -7.22(-0.86%)
Jul 24, 2009 829.98 847.43 823.79 843.24 0 +4.19(+0.50%)
Jul 23, 2009 822.32 846.11 816.55 839.05 0 +18.56(+2.26%)
Jul 22, 2009 812.90 828.59 807.15 820.49 0 +6.53(+0.80%)
Jul 21, 2009 812.91 819.24 797.83 813.96 0 +3.63(+0.45%)
Jul 20, 2009 806.90 817.00 797.54 810.33 0 +6.88(+0.86%)
Jul 17, 2009 796.43 807.37 788.84 803.46 0 +6.84(+0.86%)
Jul 16, 2009 779.78 801.26 777.64 796.62 0 +11.46(+1.46%)
Jul 15, 2009 769.87 788.20 764.64 785.16 0 +32.33(+4.29%)
Jul 14, 2009 747.00 757.75 741.50 752.83 0 +3.77(+0.50%)
Jul 13, 2009 735.90 750.59 726.21 749.06 0 +13.68(+1.86%)
Jul 10, 2009 727.50 741.23 723.86 735.38 0 +5.38(+0.74%)
Jul 09, 2009 731.02 739.93 723.02 729.99 0 +3.31(+0.46%)
Jul 08, 2009 727.88 737.18 713.99 726.68 0 +0.98(+0.13%)
Jul 07, 2009 743.61 749.02 723.65 725.71 0 -17.59(-2.37%)
Jul 06, 2009 743.77 751.97 732.20 743.29 0 -4.79(-0.64%)
Jul 02, 2009 756.28 761.98 743.81 748.08 0 -17.35(-2.27%)
Jul 01, 2009 764.52 778.59 759.30 765.42 0 +5.56(+0.73%)
Jun 30, 2009 762.66 771.08 751.72 759.87 0 -2.80(-0.37%)
Jun 29, 2009 760.63 770.74 752.71 762.66 0 +5.03(+0.66%)
Jun 26, 2009 752.80 766.48 747.32 757.63 0 +1.19(+0.16%)
Jun 25, 2009 751.22 759.60 736.34 756.45 0 +14.60(+1.97%)
Jun 24, 2009 736.91 753.37 731.62 741.85 0 +13.45(+1.85%)
Jun 23, 2009 732.46 738.67 719.42 728.40 0 +7.95(+1.10%)
Jun 22, 2009 736.91 743.47 716.59 720.45 0 -22.03(-2.97%)
Jun 19, 2009 740.40 749.52 732.96 742.47 0 +9.59(+1.31%)
Jun 18, 2009 735.89 743.13 725.29 732.88 0 -1.41(-0.19%)
Jun 17, 2009 729.38 743.37 721.35 734.29 0 +5.14(+0.71%)
Jun 16, 2009 740.21 745.99 726.48 729.14 0 -8.93(-1.21%)
Jun 15, 2009 746.21 750.09 728.65 738.08 0 -15.82(-2.10%)
Jun 12, 2009 753.61 759.93 737.30 753.90 0 -3.03(-0.40%)
Jun 11, 2009 754.33 768.63 749.23 756.93 0 +1.63(+0.22%)
Jun 10, 2009 763.27 767.16 742.61 755.29 0 -4.46(-0.59%)
Jun 09, 2009 757.16 768.29 747.84 759.75 0 +5.94(+0.79%)
Jun 08, 2009 746.76 761.46 739.68 753.81 0 -3.94(-0.52%)
Jun 05, 2009 762.01 769.30 747.14 757.75 0 +2.56(+0.34%)
Jun 04, 2009 744.97 759.87 739.90 755.19 0 +11.78(+1.58%)
Jun 03, 2009 744.09 750.67 730.24 743.41 0 -2.81(-0.38%)
Jun 02, 2009 743.41 756.86 735.41 746.23 0 -0.63(-0.08%)
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.