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 (%)
Oct 31, 2014 1634 1646 1615 1633 0 +24.41(+1.52%)
Oct 30, 2014 1604 1621 1585 1609 0 -11.74(-0.72%)
Oct 28, 2014 1601 1625 1595 1620 0 +21.86(+1.37%)
Oct 27, 2014 1593 1606 1591 1599 0 +0.62(+0.04%)
Oct 24, 2014 1588 1607 1575 1598 0 +13.12(+0.83%)
Oct 23, 2014 1574 1596 1565 1585 0 +17.62(+1.12%)
Oct 21, 2014 1552 1573 1536 1567 0 +39.03(+2.55%)
Oct 20, 2014 1502 1532 1496 1528 0 +18.28(+1.21%)
Oct 17, 2014 1510 1520 1507 1510 0 +19.98(+1.34%)
Oct 16, 2014 1467 1512 1459 1490 0 -11.93(-0.79%)
Oct 15, 2014 1485 1517 1451 1502 0 -7.43(-0.49%)
Oct 14, 2014 1525 1541 1495 1509 0 -2.14(-0.14%)
Oct 13, 2014 1512 1526 1511 1511 0 -20.88(-1.36%)
Oct 10, 2014 1563 1581 1525 1532 0 -42.03(-2.67%)
Oct 09, 2014 1598 1608 1569 1574 0 -24.68(-1.54%)
Oct 08, 2014 1569 1603 1551 1599 0 +31.59(+2.02%)
Oct 07, 2014 1587 1597 1564 1567 0 -25.42(-1.60%)
Oct 06, 2014 1603 1614 1585 1593 0 -2.38(-0.15%)
Oct 03, 2014 1588 1607 1579 1595 0 +13.39(+0.85%)
Oct 02, 2014 1578 1593 1557 1582 0 +3.65(+0.23%)
Oct 01, 2014 1602 1607 1570 1578 0 -27.14(-1.69%)
Sep 30, 2014 1610 1620 1595 1605 0 +2.40(+0.15%)
Sep 29, 2014 1585 1611 1579 1603 0 -1.47(-0.09%)
Sep 26, 2014 1587 1609 1578 1604 0 +23.64(+1.50%)
Sep 25, 2014 1612 1618 1575 1581 0 -40.35(-2.49%)
Sep 19, 2014 1636 1643 1609 1621 0 -10.40(-0.64%)
Sep 18, 2014 1627 1640 1618 1632 0 +10.86(+0.67%)
Sep 17, 2014 1617 1633 1605 1621 0 +3.87(+0.24%)
Sep 16, 2014 1592 1623 1582 1617 0 +12.83(+0.80%)
Sep 15, 2014 1625 1629 1591 1604 0 -19.12(-1.18%)
Sep 12, 2014 1630 1641 1613 1623 0 -8.31(-0.51%)
Sep 11, 2014 1622 1638 1610 1631 0 +1.43(+0.09%)
Sep 10, 2014 1610 1635 1602 1630 0 +20.40(+1.27%)
Sep 09, 2014 1625 1648 1595 1610 0 -13.70(-0.84%)
Sep 08, 2014 1620 1635 1609 1623 0 +3.27(+0.20%)
Sep 05, 2014 1615 1628 1597 1620 0 +7.37(+0.46%)
Sep 04, 2014 1622 1637 1604 1613 0 -6.58(-0.41%)
Sep 03, 2014 1644 1650 1611 1619 0 -19.76(-1.21%)
Sep 02, 2014 1632 1647 1623 1639 0 +10.18(+0.62%)
Aug 29, 2014 1629 1629 1629 0 +9.41(+0.58%)
Aug 28, 2014 1617 1630 1608 1619 0 -3.46(-0.21%)
Aug 27, 2014 1621 1635 1609 1623 0 +2.06(+0.13%)
Aug 26, 2014 1620 1632 1609 1621 0 +1.55(+0.10%)
Aug 25, 2014 1622 1632 1611 1619 0 +4.11(+0.25%)
Aug 22, 2014 1609 1625 1600 1615 0 +5.78(+0.36%)
Aug 21, 2014 1600 1618 1592 1609 0 +10.29(+0.64%)
Aug 20, 2014 1598 1609 1588 1599 0 -1.59(-0.10%)
Aug 19, 2014 1591 1607 1584 1601 0 +13.31(+0.84%)
Aug 18, 2014 1579 1594 1572 1587 0 +16.74(+1.07%)
Aug 15, 2014 1574 1582 1554 1571 0 +5.80(+0.37%)
Aug 14, 2014 1562 1572 1550 1565 0 +4.06(+0.26%)
Aug 13, 2014 1546 1566 1542 1561 0 +18.62(+1.21%)
Aug 12, 2014 1544 1554 1532 1542 0 -4.52(-0.29%)
Aug 11, 2014 1542 1555 1534 1547 0 +11.79(+0.77%)
Aug 08, 2014 1528 1540 1515 1535 0 +7.68(+0.50%)
Aug 07, 2014 1539 1552 1519 1527 0 -6.78(-0.44%)
Aug 06, 2014 1524 1546 1518 1534 0 +1.08(+0.07%)
Aug 05, 2014 1541 1550 1521 1533 0 -11.84(-0.77%)
Aug 04, 2014 1538 1554 1526 1545 0 +9.03(+0.59%)
Aug 01, 2014 1535 1554 1519 1536 0 -5.01(-0.33%)
Jul 31, 2014 1560 1569 1535 1541 0 -12.55(-0.81%)
Jul 23, 2014 1546 1566 1534 1553 0 +9.63(+0.62%)
Jul 22, 2014 1538 1553 1529 1544 0 +12.04(+0.79%)
Jul 21, 2014 1533 1546 1520 1532 0 -0.49(-0.03%)
Jul 18, 2014 1517 1538 1505 1532 0 +25.05(+1.66%)
Jul 17, 2014 1527 1539 1500 1507 0 -25.65(-1.67%)
Jul 16, 2014 1544 1555 1521 1533 0 +5.60(+0.37%)
Jul 15, 2014 1538 1545 1514 1527 0 -9.13(-0.59%)
Jul 14, 2014 1532 1546 1523 1536 0 +13.96(+0.92%)
Jul 11, 2014 1521 1533 1511 1522 0 +6.02(+0.40%)
Jul 10, 2014 1495 1525 1488 1516 0 -3.12(-0.21%)
Jul 09, 2014 1513 1528 1502 1519 0 +9.55(+0.63%)
Jul 08, 2014 1531 1538 1495 1510 0 -23.03(-1.50%)
Jul 07, 2014 1534 1547 1520 1533 0 -3.73(-0.24%)
Jul 03, 2014 1537 1537 1537 0 +8.29(+0.54%)
Jul 02, 2014 1532 1542 1519 1528 0 -1.47(-0.10%)
Jul 01, 2014 1521 1539 1515 1530 0 +15.83(+1.05%)
Jun 30, 2014 1509 1526 1503 1514 0 +6.22(+0.41%)
Jun 27, 2014 1497 1513 1491 1508 0 +9.70(+0.65%)
Jun 26, 2014 1499 1507 1483 1498 0 +1.72(+0.11%)
Jun 25, 2014 1485 1502 1476 1496 0 +10.27(+0.69%)
Jun 24, 2014 1493 1511 1480 1486 0 -7.75(-0.52%)
Jun 23, 2014 1491 1504 1480 1494 0 +4.19(+0.28%)
Jun 20, 2014 1491 1502 1475 1490 0 -7.07(-0.47%)
Jun 19, 2014 1503 1509 1486 1497 0 -3.85(-0.26%)
Jun 18, 2014 1495 1506 1481 1500 0 +9.63(+0.65%)
Jun 17, 2014 1487 1502 1478 1491 0 +2.79(+0.19%)
Jun 16, 2014 1480 1498 1473 1488 0 +3.44(+0.23%)
Jun 13, 2014 1483 1494 1468 1485 0 +10.41(+0.71%)
Jun 12, 2014 1487 1498 1466 1474 0 +388.03(+35.72%)
Jun 11, 2014 1081 1094 1076 1086 0 -928.77(-46.09%)
Jun 10, 2014 2002 2027 1990 2015 0 +540.94(+36.70%)
Jun 06, 2014 1476 1485 1463 1474 0 +3.69(+0.25%)
Jun 05, 2014 1464 1478 1453 1470 0 +10.62(+0.73%)
Jun 04, 2014 1450 1468 1442 1460 0 +5.47(+0.38%)
Jun 03, 2014 1446 1464 1438 1454 0 +3.70(+0.26%)
Jun 02, 2014 1456 1462 1435 1451 0 -5.67(-0.39%)
May 30, 2014 1465 1473 1443 1456 0 -6.93(-0.47%)
May 29, 2014 1457 1471 1449 1463 0 +12.60(+0.87%)
May 28, 2014 1454 1466 1442 1451 0 -2.77(-0.19%)
May 27, 2014 1440 1460 1432 1453 0 +19.01(+1.33%)
May 23, 2014 1434 1434 1434 0 +7.73(+0.54%)
May 22, 2014 1416 1433 1409 1427 0 +11.25(+0.79%)
May 21, 2014 1406 1421 1397 1415 0 +10.54(+0.75%)
May 20, 2014 1412 1421 1395 1405 0 -7.67(-0.54%)
May 19, 2014 1391 1419 1388 1412 0 +18.12(+1.30%)
May 16, 2014 1386 1400 1372 1394 0 +9.49(+0.69%)
May 15, 2014 1396 1404 1374 1385 0 -6.74(-0.48%)
May 14, 2014 1396 1407 1384 1392 0 -5.48(-0.39%)
May 13, 2014 1400 1409 1388 1397 0 -2.46(-0.18%)
May 12, 2014 1377 1405 1376 1400 0 +25.72(+1.87%)
May 09, 2014 1362 1380 1355 1374 0 +4.06(+0.30%)
May 08, 2014 1365 1394 1359 1370 0 -2.76(-0.20%)
May 07, 2014 1382 1389 1351 1372 0 -8.26(-0.60%)
May 06, 2014 1402 1410 1378 1381 0 -24.55(-1.75%)
May 05, 2014 1388 1409 1380 1405 0 +10.69(+0.77%)
May 02, 2014 1403 1412 1387 1395 0 -5.18(-0.37%)
May 01, 2014 1397 1417 1386 1400 0 +5.33(+0.38%)
Apr 30, 2014 1383 1404 1371 1394 0 +4.05(+0.29%)
Apr 29, 2014 1378 1400 1368 1390 0 +9.51(+0.69%)
Apr 28, 2014 1379 1402 1349 1381 0 +7.76(+0.57%)
Apr 25, 2014 1388 1398 1363 1373 0 -22.61(-1.62%)
Apr 24, 2014 1410 1416 1376 1396 0 +20.69(+1.50%)
Apr 23, 2014 1390 1396 1367 1375 0 -16.99(-1.22%)
Apr 22, 2014 1382 1400 1375 1392 0 +11.83(+0.86%)
Apr 21, 2014 1373 1388 1361 1380 0 +10.70(+0.78%)
Apr 17, 2014 1370 1370 1370 0 +3.38(+0.25%)
Apr 16, 2014 1364 1376 1345 1366 0 +3.73(+0.27%)
Apr 15, 2014 1361 1373 1329 1362 0 +5.08(+0.37%)
Apr 14, 2014 1358 1371 1340 1357 0 +12.89(+0.96%)
Apr 11, 2014 1348 1372 1334 1344 0 -18.01(-1.32%)
Apr 10, 2014 1407 1412 1356 1362 0 -42.64(-3.03%)
Apr 09, 2014 1388 1409 1377 1405 0 +22.90(+1.66%)
Apr 08, 2014 1371 1392 1358 1382 0 -63.97(-4.42%)
Apr 07, 2014 1455 1473 1430 1446 0 -14.86(-1.02%)
Apr 04, 2014 1500 1507 1453 1461 0 -29.97(-2.01%)
Apr 03, 2014 1510 1519 1481 1491 0 -58.96(-3.80%)
Apr 02, 2014 1558 1565 1537 1550 0 -2.04(-0.13%)
Apr 01, 2014 1531 1558 1524 1552 0 +29.37(+1.93%)
Mar 31, 2014 1521 1540 1509 1523 0 +12.24(+0.81%)
Mar 28, 2014 1514 1531 1499 1510 0 -0.08(-0.01%)
Mar 27, 2014 1516 1531 1492 1510 0 -8.19(-0.54%)
Mar 26, 2014 1546 1560 1514 1519 0 -21.06(-1.37%)
Mar 25, 2014 1538 1556 1520 1540 0 +10.76(+0.70%)
Mar 24, 2014 1547 1556 1509 1529 0 -12.43(-0.81%)
Mar 21, 2014 1566 1574 1531 1541 0 -15.32(-0.98%)
Mar 20, 2014 1555 1572 1543 1557 0 -0.97(-0.06%)
Mar 19, 2014 1563 1578 1543 1558 0 -6.72(-0.43%)
Mar 18, 2014 1544 1569 1539 1564 0 +21.12(+1.37%)
Mar 17, 2014 1539 1556 1529 1543 0 +15.29(+1.00%)
Mar 14, 2014 1536 1550 1520 1528 0 -12.78(-0.83%)
Mar 13, 2014 1572 1579 1533 1541 0 -27.10(-1.73%)
Mar 12, 2014 1556 1574 1543 1568 0 +5.74(+0.37%)
Mar 11, 2014 1575 1584 1554 1562 0 -6.51(-0.42%)
Mar 10, 2014 1568 1580 1555 1569 0 -2.30(-0.15%)
Mar 07, 2014 1586 1590 1558 1571 0 -7.79(-0.49%)
Mar 06, 2014 1588 1596 1569 1579 0 -5.26(-0.33%)
Mar 05, 2014 1580 1594 1571 1584 0 +6.12(+0.39%)
Mar 04, 2014 1573 1585 1563 1578 0 +21.95(+1.41%)
Mar 03, 2014 1552 1568 1538 1556 0 -12.10(-0.77%)
Feb 28, 2014 1579 1592 1552 1568 0 -8.73(-0.55%)
Feb 27, 2014 1564 1586 1556 1577 0 +11.95(+0.76%)
Feb 26, 2014 1568 1584 1553 1565 0 +2.30(+0.15%)
Feb 25, 2014 1570 1578 1551 1562 0 -1.64(-0.10%)
Feb 24, 2014 1552 1576 1546 1564 0 +12.42(+0.80%)
Feb 21, 2014 1567 1574 1546 1552 0 -8.19(-0.53%)
Feb 20, 2014 1552 1570 1540 1560 0 +5.40(+0.35%)
Feb 19, 2014 1560 1575 1545 1554 0 -11.24(-0.72%)
Feb 18, 2014 1559 1575 1550 1566 0 +8.99(+0.58%)
Feb 14, 2014 1557 1557 1557 0 -2.13(-0.14%)
Feb 13, 2014 1529 1562 1523 1559 0 +18.46(+1.20%)
Feb 12, 2014 1540 1552 1528 1540 0 +2.23(+0.14%)
Feb 11, 2014 1525 1545 1518 1538 0 +16.78(+1.10%)
Feb 10, 2014 1511 1532 1502 1521 0 +8.82(+0.58%)
Feb 07, 2014 1500 1519 1487 1513 0 +22.92(+1.54%)
Feb 06, 2014 1478 1500 1470 1490 0 +13.16(+0.89%)
Feb 05, 2014 1473 1492 1454 1477 0 -0.33(-0.02%)
Feb 04, 2014 1467 1486 1457 1477 0 +17.03(+1.17%)
Feb 03, 2014 1495 1504 1452 1460 0 -32.27(-2.16%)
Jan 31, 2014 1480 1504 1468 1492 0 +4.52(+0.30%)
Jan 30, 2014 1487 1504 1471 1488 0 +27.84(+1.91%)
Jan 29, 2014 1468 1481 1450 1460 0 -17.40(-1.18%)
Jan 28, 2014 1466 1488 1457 1477 0 -9.77(-0.66%)
Jan 27, 2014 1504 1514 1470 1487 0 -15.20(-1.01%)
Jan 24, 2014 1528 1537 1497 1502 0 -35.90(-2.33%)
Jan 23, 2014 1535 1546 1518 1538 0 -2.04(-0.13%)
Jan 22, 2014 1542 1555 1528 1540 0 +2.05(+0.13%)
Jan 21, 2014 1532 1546 1516 1538 0 +15.11(+0.99%)
Jan 17, 2014 1523 1523 1523 0 -13.34(-0.87%)
Jan 16, 2014 1532 1548 1522 1536 0 +3.13(+0.20%)
Jan 15, 2014 1518 1544 1516 1533 0 +15.54(+1.02%)
Jan 14, 2014 1497 1522 1488 1518 0 +32.31(+2.18%)
Jan 13, 2014 1495 1517 1475 1485 0 -11.84(-0.79%)
Jan 10, 2014 1498 1509 1481 1497 0 +5.55(+0.37%)
Jan 09, 2014 1506 1512 1482 1492 0 -9.02(-0.60%)
Jan 08, 2014 1497 1512 1486 1501 0 +4.67(+0.31%)
Jan 07, 2014 1491 1507 1479 1496 0 +13.27(+0.90%)
Jan 06, 2014 1479 1496 1464 1483 0 -0.02(-0.00%)
Jan 03, 2014 1494 1502 1476 1483 0 -9.55(-0.64%)
Jan 02, 2014 1498 1505 1482 1492 0 -14.71(-0.98%)
Dec 31, 2013 1507 1507 1507 0 +11.71(+0.78%)
Dec 30, 2013 1498 1507 1485 1495 0 -3.95(-0.26%)
Dec 27, 2013 1507 1512 1492 1499 0 -5.79(-0.38%)
Dec 26, 2013 1506 1515 1496 1505 0 +0.33(+0.02%)
Dec 24, 2013 1505 1505 1505 0 +0.85(+0.06%)
Dec 23, 2013 1493 1509 1485 1504 0 +29.30(+1.99%)
Dec 20, 2013 1466 1484 1459 1474 0 +10.50(+0.72%)
Dec 19, 2013 1457 1476 1449 1464 0 +2.42(+0.17%)
Dec 18, 2013 1446 1465 1424 1462 0 +14.21(+0.98%)
Dec 17, 2013 1447 1461 1435 1447 0 +1.88(+0.13%)
Dec 16, 2013 1440 1458 1433 1445 0 +11.63(+0.81%)
Dec 13, 2013 1441 1452 1424 1434 0 -1.68(-0.12%)
Dec 12, 2013 1442 1452 1427 1435 0 -4.94(-0.34%)
Dec 11, 2013 1460 1468 1435 1440 0 -18.94(-1.30%)
Dec 10, 2013 1457 1473 1443 1459 0 -1.60(-0.11%)
Dec 09, 2013 1458 1472 1448 1461 0 +6.73(+0.46%)
Dec 06, 2013 1459 1468 1444 1454 0 +7.62(+0.53%)
Dec 05, 2013 1449 1461 1435 1447 0 +2.27(+0.16%)
Dec 04, 2013 1434 1455 1426 1444 0 +5.33(+0.37%)
Dec 03, 2013 1434 1449 1422 1439 0 +6.14(+0.43%)
Dec 02, 2013 1444 1454 1425 1433 0 -7.23(-0.50%)
Nov 29, 2013 1435 1449 1429 1440 0 +6.23(+0.43%)
Nov 27, 2013 1434 1434 1434 0 +17.37(+1.23%)
Nov 26, 2013 1406 1426 1396 1416 0 +11.84(+0.84%)
Nov 25, 2013 1411 1421 1393 1405 0 -1.41(-0.10%)
Nov 22, 2013 1407 1418 1396 1406 0 -2.20(-0.16%)
Nov 21, 2013 1398 1414 1391 1408 0 +16.65(+1.20%)
Nov 20, 2013 1400 1410 1385 1392 0 -4.59(-0.33%)
Nov 19, 2013 1402 1412 1388 1396 0 -3.98(-0.28%)
Nov 18, 2013 1419 1429 1395 1400 0 -17.51(-1.24%)
Nov 15, 2013 1415 1427 1404 1418 0 +5.53(+0.39%)
Nov 14, 2013 1407 1423 1397 1412 0 +7.26(+0.52%)
Nov 12, 2013 1395 1415 1390 1405 0 +5.28(+0.38%)
Nov 11, 2013 1398 1410 1387 1400 0 -0.97(-0.07%)
Nov 08, 2013 1386 1406 1378 1401 0 +19.02(+1.38%)
Nov 07, 2013 1406 1415 1378 1382 0 -22.25(-1.58%)
Nov 06, 2013 1409 1419 1390 1404 0 -1.73(-0.12%)
Nov 05, 2013 1399 1416 1390 1406 0 -0.70(-0.05%)
Nov 04, 2013 1405 1417 1392 1406 0 +3.35(+0.24%)
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.