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 (%)
Jan 31, 2012 1226 1231 1209 1220 0 +0.43(+0.04%)
Jan 30, 2012 1208 1225 1201 1219 0 +2.57(+0.21%)
Jan 27, 2012 1208 1224 1202 1217 0 +5.68(+0.47%)
Jan 26, 2012 1220 1228 1203 1211 0 -5.16(-0.42%)
Jan 25, 2012 1219 1228 1199 1216 0 +20.83(+1.74%)
Jan 24, 2012 1193 1205 1183 1195 0 -1.97(-0.16%)
Jan 23, 2012 1194 1208 1185 1197 0 +4.00(+0.34%)
Jan 20, 2012 1193 1205 1178 1193 0 -11.02(-0.91%)
Jan 19, 2012 1202 1213 1191 1204 0 +9.54(+0.80%)
Jan 18, 2012 1178 1198 1173 1195 0 +19.46(+1.66%)
Jan 17, 2012 1178 1186 1168 1175 0 +9.24(+0.79%)
Jan 13, 2012 1166 1166 1166 0 -10.59(-0.90%)
Jan 12, 2012 1177 1183 1164 1177 0 +3.82(+0.33%)
Jan 11, 2012 1168 1179 1161 1173 0 +2.44(+0.21%)
Jan 10, 2012 1176 1186 1162 1171 0 +5.73(+0.49%)
Jan 09, 2012 1170 1180 1155 1165 0 -1.78(-0.15%)
Jan 06, 2012 1165 1175 1156 1167 0 +2.45(+0.21%)
Jan 05, 2012 1154 1170 1146 1164 0 +8.40(+0.73%)
Jan 04, 2012 1149 1163 1139 1156 0 +22.03(+1.94%)
Dec 30, 2011 1136 1142 1130 1134 0 -2.65(-0.23%)
Dec 29, 2011 1129 1139 1122 1136 0 +10.16(+0.90%)
Dec 28, 2011 1140 1144 1122 1126 0 -13.51(-1.19%)
Dec 27, 2011 1135 1149 1130 1140 0 +3.93(+0.35%)
Dec 23, 2011 1136 1136 1136 0 +23.14(+2.08%)
Dec 21, 2011 1119 1126 1095 1113 0 -22.44(-1.98%)
Dec 20, 2011 1118 1140 1114 1135 0 +34.13(+3.10%)
Dec 19, 2011 1116 1122 1096 1101 0 -10.45(-0.94%)
Dec 16, 2011 1114 1132 1105 1111 0 +3.88(+0.35%)
Dec 15, 2011 1124 1128 1102 1108 0 -5.83(-0.52%)
Dec 14, 2011 1131 1136 1105 1113 0 -22.97(-2.02%)
Dec 13, 2011 1155 1165 1130 1136 0 -12.29(-1.07%)
Dec 12, 2011 1151 1157 1135 1149 0 -17.01(-1.46%)
Dec 09, 2011 1148 1171 1143 1166 0 +19.44(+1.70%)
Dec 08, 2011 1160 1172 1142 1146 0 -14.64(-1.26%)
Dec 07, 2011 1155 1168 1143 1161 0 -0.67(-0.06%)
Dec 06, 2011 1163 1173 1153 1161 0 -2.58(-0.22%)
Dec 05, 2011 1163 1176 1153 1164 0 +17.51(+1.53%)
Dec 02, 2011 1156 1167 1143 1147 0 -2.20(-0.19%)
Dec 01, 2011 1137 1156 1128 1149 0 +9.63(+0.85%)
Nov 30, 2011 1123 1143 1117 1139 0 +44.01(+4.02%)
Nov 29, 2011 1103 1114 1088 1095 0 -7.50(-0.68%)
Nov 28, 2011 1090 1109 1085 1103 0 +39.01(+3.67%)
Nov 25, 2011 1066 1085 1059 1064 0 -7.95(-0.74%)
Nov 23, 2011 1072 1072 1072 0 -26.39(-2.40%)
Nov 22, 2011 1091 1108 1081 1098 0 -0.13(-0.01%)
Nov 21, 2011 1107 1114 1082 1098 0 -24.95(-2.22%)
Nov 18, 2011 1132 1140 1116 1123 0 -5.14(-0.46%)
Nov 17, 2011 1153 1158 1117 1128 0 -29.71(-2.57%)
Nov 16, 2011 1169 1184 1154 1158 0 -18.88(-1.60%)
Nov 15, 2011 1155 1182 1150 1177 0 +19.85(+1.72%)
Nov 14, 2011 1162 1172 1149 1157 0 -8.01(-0.69%)
Nov 11, 2011 1154 1174 1146 1165 0 +21.51(+1.88%)
Nov 10, 2011 1159 1164 1130 1143 0 -0.30(-0.03%)
Nov 09, 2011 1163 1171 1138 1144 0 -46.42(-3.90%)
Nov 08, 2011 1181 1196 1169 1190 0 +16.53(+1.41%)
Nov 07, 2011 1164 1178 1150 1174 0 +3.07(+0.26%)
Nov 04, 2011 1170 1180 1156 1171 0 -7.36(-0.62%)
Nov 03, 2011 1158 1180 1144 1178 0 +26.07(+2.26%)
Nov 02, 2011 1153 1163 1138 1152 0 +11.26(+0.99%)
Nov 01, 2011 1146 1159 1131 1141 0 -34.74(-2.96%)
Oct 31, 2011 1182 1195 1168 1175 0 +123.65(+11.76%)
Oct 28, 2011 1041 1059 1035 1052 0 -149.42(-12.44%)
Oct 27, 2011 1192 1213 1180 1201 0 +180.09(+17.64%)
Oct 26, 2011 1027 1034 997.09 1021 0 +4.78(+0.47%)
Oct 25, 2011 1028 1037 1011 1016 0 -10.08(-0.98%)
Oct 24, 2011 1004 1033 1001 1026 0 -113.52(-9.96%)
Oct 21, 2011 1138 1152 1126 1140 0 +13.48(+1.20%)
Oct 20, 2011 1132 1139 1110 1126 0 -6.80(-0.60%)
Oct 19, 2011 1144 1160 1126 1133 0 -26.05(-2.25%)
Oct 18, 2011 1143 1167 1128 1159 0 +16.65(+1.46%)
Oct 17, 2011 1155 1165 1134 1142 0 -19.10(-1.64%)
Oct 14, 2011 1157 1168 1144 1162 0 +27.60(+2.43%)
Oct 13, 2011 1121 1138 1112 1134 0 +12.15(+1.08%)
Oct 12, 2011 1127 1139 1114 1122 0 +7.23(+0.65%)
Oct 11, 2011 1103 1124 1096 1115 0 +10.29(+0.93%)
Oct 10, 2011 1084 1108 1078 1104 0 +40.83(+3.84%)
Oct 07, 2011 1073 1084 1053 1064 0 -7.70(-0.72%)
Oct 06, 2011 1065 1079 1044 1071 0 +16.56(+1.57%)
Oct 05, 2011 1025 1062 1007 1055 0 +25.77(+2.50%)
Oct 04, 2011 998.02 1038 975.02 1029 0 +18.25(+1.81%)
Oct 03, 2011 1034 1047 1008 1011 0 -29.27(-2.81%)
Sep 30, 2011 1056 1068 1037 1040 0 -29.69(-2.78%)
Sep 29, 2011 1092 1101 1050 1070 0 -6.89(-0.64%)
Sep 28, 2011 1095 1109 1074 1076 0 -19.91(-1.82%)
Sep 27, 2011 1106 1121 1087 1096 0 +8.02(+0.74%)
Sep 26, 2011 1073 1094 1054 1088 0 +11.23(+1.04%)
Sep 23, 2011 1057 1085 1049 1077 0 +13.75(+1.29%)
Sep 22, 2011 1070 1087 1046 1063 0 -35.23(-3.21%)
Sep 21, 2011 1118 1138 1094 1099 0 -6.80(-0.62%)
Sep 20, 2011 1117 1133 1098 1105 0 -5.81(-0.52%)
Sep 19, 2011 1096 1120 1083 1111 0 +1.30(+0.12%)
Sep 16, 2011 1105 1118 1094 1110 0 +10.24(+0.93%)
Sep 15, 2011 1091 1105 1080 1100 0 +20.99(+1.95%)
Sep 14, 2011 1069 1092 1059 1079 0 +16.23(+1.53%)
Sep 13, 2011 1051 1069 1042 1062 0 +15.00(+1.43%)
Sep 12, 2011 1020 1050 1017 1047 0 +16.01(+1.55%)
Sep 09, 2011 1047 1058 1023 1031 0 -24.24(-2.30%)
Sep 08, 2011 1057 1075 1045 1056 0 -5.18(-0.49%)
Sep 07, 2011 1050 1066 1041 1061 0 +28.22(+2.73%)
Sep 06, 2011 1007 1036 1002 1033 0 -1.96(-0.19%)
Sep 02, 2011 1035 1035 1035 0 -27.41(-2.58%)
Sep 01, 2011 1075 1086 1059 1062 0 -11.49(-1.07%)
Aug 31, 2011 1081 1093 1063 1074 0 -3.86(-0.36%)
Aug 30, 2011 1070 1085 1060 1077 0 +1.84(+0.17%)
Aug 29, 2011 1056 1079 1052 1076 0 +31.97(+3.06%)
Aug 26, 2011 1016 1050 1006 1044 0 +23.12(+2.27%)
Aug 25, 2011 1032 1046 1009 1020 0 -16.77(-1.62%)
Aug 24, 2011 1028 1045 1016 1037 0 +7.09(+0.69%)
Aug 23, 2011 995.05 1032 987.08 1030 0 +41.25(+4.17%)
Aug 22, 2011 1004 1012 981.57 988.87 0 +6.86(+0.70%)
Aug 19, 2011 990.42 1017 975.97 982.01 0 -28.85(-2.85%)
Aug 18, 2011 1038 1049 996.53 1011 0 -59.23(-5.54%)
Aug 17, 2011 1079 1091 1059 1070 0 -8.55(-0.79%)
Aug 16, 2011 1081 1094 1063 1079 0 -11.60(-1.06%)
Aug 15, 2011 1081 1097 1071 1090 0 +12.10(+1.12%)
Aug 12, 2011 1082 1092 1063 1078 0 +6.22(+0.58%)
Aug 11, 2011 1041 1083 1032 1072 0 +48.41(+4.73%)
Aug 10, 2011 1044 1061 1016 1024 0 -38.51(-3.63%)
Aug 09, 2011 1048 1064 999.22 1062 0 +50.90(+5.03%)
Aug 08, 2011 1041 1063 1007 1011 0 -65.38(-6.07%)
Aug 05, 2011 1097 1108 1044 1076 0 -9.89(-0.91%)
Aug 04, 2011 1127 1133 1085 1086 0 -54.64(-4.79%)
Aug 03, 2011 1131 1147 1108 1141 0 +12.58(+1.11%)
Aug 02, 2011 1149 1161 1127 1128 0 -27.58(-2.39%)
Aug 01, 2011 1171 1179 1140 1156 0 -0.11(-0.01%)
Jul 29, 2011 1155 1175 1143 1156 0 -9.52(-0.82%)
Jul 28, 2011 1165 1184 1154 1166 0 +0.64(+0.05%)
Jul 27, 2011 1189 1195 1159 1165 0 -35.04(-2.92%)
Jul 26, 2011 1197 1211 1189 1200 0 +2.77(+0.23%)
Jul 25, 2011 1188 1208 1181 1197 0 -1.11(-0.09%)
Jul 22, 2011 1194 1204 1180 1198 0 +15.57(+1.32%)
Jul 21, 2011 1171 1193 1161 1183 0 +11.29(+0.96%)
Jul 20, 2011 1188 1194 1166 1172 0 -2.71(-0.23%)
Jul 19, 2011 1159 1179 1154 1174 0 +24.08(+2.09%)
Jul 18, 2011 1148 1162 1135 1150 0 -2.98(-0.26%)
Jul 15, 2011 1150 1160 1139 1153 0 +22.49(+1.99%)
Jul 14, 2011 1148 1156 1125 1131 0 -13.01(-1.14%)
Jul 13, 2011 1148 1160 1137 1144 0 +4.84(+0.42%)
Jul 12, 2011 1146 1159 1128 1139 0 -9.14(-0.80%)
Jul 11, 2011 1158 1169 1142 1148 0 -22.05(-1.88%)
Jul 08, 2011 1162 1176 1151 1170 0 -6.48(-0.55%)
Jul 07, 2011 1167 1183 1161 1176 0 +18.57(+1.60%)
Jul 06, 2011 1152 1165 1144 1158 0 +4.43(+0.38%)
Jul 05, 2011 1150 1162 1140 1154 0 +4.82(+0.42%)
Jul 01, 2011 1149 1149 1149 0 +19.79(+1.75%)
Jun 30, 2011 1115 1135 1112 1129 0 +17.92(+1.61%)
Jun 29, 2011 1107 1120 1099 1111 0 +4.75(+0.43%)
Jun 28, 2011 1092 1111 1090 1106 0 +14.72(+1.35%)
Jun 27, 2011 1077 1100 1072 1092 0 +13.97(+1.30%)
Jun 24, 2011 1092 1100 1073 1078 0 -21.90(-1.99%)
Jun 23, 2011 1074 1102 1066 1099 0 +11.13(+1.02%)
Jun 22, 2011 1093 1105 1085 1088 0 -11.02(-1.00%)
Jun 21, 2011 1077 1103 1072 1099 0 +25.02(+2.33%)
Jun 20, 2011 1071 1080 1060 1074 0 +2.81(+0.26%)
Jun 17, 2011 1089 1096 1067 1071 0 -7.43(-0.69%)
Jun 16, 2011 1081 1094 1065 1079 0 -4.48(-0.41%)
Jun 15, 2011 1092 1102 1078 1083 0 -21.08(-1.91%)
Jun 14, 2011 1097 1113 1094 1104 0 +15.06(+1.38%)
Jun 13, 2011 1090 1101 1082 1089 0 -0.19(-0.02%)
Jun 10, 2011 1100 1108 1085 1090 0 -16.17(-1.46%)
Jun 09, 2011 1104 1116 1098 1106 0 +2.09(+0.19%)
Jun 08, 2011 1107 1119 1098 1104 0 -9.67(-0.87%)
Jun 07, 2011 1121 1131 1109 1113 0 -5.91(-0.53%)
Jun 06, 2011 1129 1139 1115 1119 0 -10.17(-0.90%)
Jun 03, 2011 1127 1144 1124 1129 0 +0.02(+0.00%)
May 24, 2011 1137 1145 1125 1129 0 -6.40(-0.56%)
May 23, 2011 1135 1146 1125 1136 0 -17.69(-1.53%)
May 20, 2011 1161 1168 1148 1154 0 -10.00(-0.86%)
May 19, 2011 1162 1174 1152 1164 0 +1.76(+0.15%)
May 18, 2011 1151 1167 1144 1162 0 +8.84(+0.77%)
May 17, 2011 1147 1160 1134 1153 0 -3.48(-0.30%)
May 16, 2011 1174 1183 1151 1156 0 -22.46(-1.91%)
May 13, 2011 1191 1199 1174 1179 0 -14.50(-1.22%)
May 12, 2011 1182 1199 1172 1193 0 +5.04(+0.42%)
May 11, 2011 1198 1207 1179 1188 0 -10.24(-0.85%)
May 10, 2011 1193 1204 1186 1199 0 +11.64(+0.98%)
May 09, 2011 1183 1195 1175 1187 0 +4.05(+0.34%)
May 06, 2011 1189 1199 1177 1183 0 +3.84(+0.33%)
May 05, 2011 1179 1196 1169 1179 0 -3.87(-0.33%)
May 04, 2011 1186 1197 1168 1183 0 -2.93(-0.25%)
May 03, 2011 1189 1199 1173 1186 0 -3.74(-0.31%)
May 02, 2011 1189 1202 1181 1190 0 -5.22(-0.44%)
Apr 29, 2011 1186 1204 1179 1195 0 +9.98(+0.84%)
Apr 28, 2011 1182 1194 1171 1185 0 -1.12(-0.09%)
Apr 27, 2011 1184 1193 1170 1186 0 +6.09(+0.52%)
Apr 26, 2011 1174 1191 1165 1180 0 +7.16(+0.61%)
Apr 25, 2011 1172 1179 1160 1173 0 +5.45(+0.47%)
Apr 21, 2011 1168 1176 1155 1167 0 +10.25(+0.89%)
Apr 20, 2011 1151 1165 1143 1157 0 +28.33(+2.51%)
Apr 19, 2011 1125 1136 1116 1129 0 +5.49(+0.49%)
Apr 18, 2011 1121 1130 1103 1123 0 -9.74(-0.86%)
Apr 15, 2011 1137 1146 1122 1133 0 -11.57(-1.01%)
Apr 14, 2011 1141 1151 1132 1144 0 -3.88(-0.34%)
Apr 13, 2011 1147 1156 1137 1148 0 +9.15(+0.80%)
Apr 12, 2011 1142 1151 1130 1139 0 -7.73(-0.67%)
Apr 11, 2011 1151 1159 1140 1147 0 -3.60(-0.31%)
Apr 08, 2011 1164 1168 1145 1151 0 -8.00(-0.69%)
Apr 07, 2011 1159 1170 1147 1159 0 -0.50(-0.04%)
Apr 06, 2011 1160 1172 1146 1159 0 +6.67(+0.58%)
Apr 05, 2011 1153 1168 1144 1152 0 -1.68(-0.15%)
Apr 04, 2011 1161 1167 1145 1154 0 -6.35(-0.55%)
Apr 01, 2011 1170 1178 1151 1160 0 -1.68(-0.14%)
Mar 31, 2011 1159 1171 1151 1162 0 +0.24(+0.02%)
Mar 30, 2011 1162 1171 1155 1162 0 +0.94(+0.08%)
Mar 29, 2011 1150 1164 1136 1161 0 +7.44(+0.65%)
Mar 28, 2011 1164 1171 1151 1153 0 -5.99(-0.52%)
Mar 25, 2011 1165 1176 1151 1159 0 +4.54(+0.39%)
Mar 24, 2011 1145 1161 1135 1155 0 +19.08(+1.68%)
Mar 23, 2011 1127 1141 1117 1136 0 +5.43(+0.48%)
Mar 22, 2011 1135 1140 1122 1130 0 -1.56(-0.14%)
Mar 21, 2011 1134 1141 1121 1132 0 +22.14(+1.99%)
Mar 18, 2011 1121 1129 1104 1110 0 +0.24(+0.02%)
Mar 17, 2011 1117 1127 1101 1110 0 +10.13(+0.92%)
Mar 16, 2011 1122 1133 1089 1099 0 -28.12(-2.49%)
Mar 15, 2011 1112 1136 1103 1128 0 -19.05(-1.66%)
Mar 14, 2011 1145 1159 1136 1147 0 -5.44(-0.47%)
Mar 11, 2011 1141 1160 1134 1152 0 +6.71(+0.59%)
Mar 10, 2011 1155 1161 1137 1145 0 -23.21(-1.99%)
Mar 09, 2011 1172 1181 1156 1169 0 -8.52(-0.72%)
Mar 08, 2011 1173 1187 1163 1177 0 +5.03(+0.43%)
Mar 07, 2011 1195 1200 1160 1172 0 -19.26(-1.62%)
Mar 04, 2011 1196 1204 1179 1191 0 -4.98(-0.42%)
Mar 03, 2011 1187 1203 1182 1196 0 +21.32(+1.81%)
Mar 02, 2011 1159 1186 1160 1175 0 +9.48(+0.81%)
Mar 01, 2011 1185 1196 1161 1165 0 -20.64(-1.74%)
Feb 28, 2011 1188 1199 1176 1186 0 +1.62(+0.14%)
Feb 25, 2011 1172 1190 1168 1184 0 +20.16(+1.73%)
Feb 24, 2011 1162 1174 1147 1164 0 +2.02(+0.17%)
Feb 23, 2011 1179 1181 1149 1162 0 -18.18(-1.54%)
Feb 22, 2011 1196 1208 1175 1180 0 -35.72(-2.94%)
Feb 18, 2011 1216 1216 1216 0 -0.30(-0.02%)
Feb 17, 2011 1208 1224 1203 1217 0 -1.35(-0.11%)
Feb 16, 2011 1212 1226 1205 1218 0 +9.76(+0.81%)
Feb 15, 2011 1210 1218 1199 1208 0 -6.90(-0.57%)
Feb 14, 2011 1210 1223 1204 1215 0 +3.31(+0.27%)
Feb 11, 2011 1201 1218 1195 1212 0 +6.46(+0.54%)
Feb 10, 2011 1197 1216 1182 1205 0 -7.51(-0.62%)
Feb 09, 2011 1211 1221 1202 1213 0 +0.07(+0.01%)
Feb 08, 2011 1209 1217 1200 1213 0 +4.02(+0.33%)
Feb 07, 2011 1203 1220 1198 1209 0 +7.93(+0.66%)
Feb 04, 2011 1193 1205 1186 1201 0 +8.71(+0.73%)
Feb 03, 2011 1189 1199 1177 1192 0 +0.13(+0.01%)
Feb 02, 2011 1185 1200 1181 1192 0 +3.90(+0.33%)
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.