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 29, 2010 926.13 944.83 906.38 912.68 0 -16.65(-1.79%)
Jan 28, 2010 952.14 956.23 921.64 929.33 0 -23.49(-2.46%)
Jan 27, 2010 935.90 960.72 931.88 952.82 0 +7.30(+0.77%)
Jan 26, 2010 935.25 963.10 936.46 945.52 0 -0.54(-0.06%)
Jan 25, 2010 936.42 956.94 936.10 946.06 0 +5.94(+0.63%)
Jan 22, 2010 959.24 976.76 933.45 940.12 0 -36.64(-3.75%)
Jan 21, 2010 990.34 999.24 967.55 976.76 0 -8.68(-0.88%)
Jan 20, 2010 980.70 995.97 972.51 985.44 0 -12.33(-1.24%)
Jan 19, 2010 971.92 1002 979.22 997.77 0 +24.78(+2.55%)
Jan 18, 2010 0.2710 972.99 972.72 972.99 0 -7.70(-0.79%)
Jan 15, 2010 986.95 1003 974.71 980.69 0 -15.68(-1.57%)
Jan 14, 2010 979.44 1004 984.87 996.37 0 +5.52(+0.56%)
Jan 13, 2010 980.65 995.29 970.32 990.85 0 +10.55(+1.08%)
Jan 12, 2010 976.43 992.29 972.36 980.30 0 -13.50(-1.36%)
Jan 11, 2010 987.08 1004 983.72 993.80 0 -1.47(-0.15%)
Jan 08, 2010 973.42 998.34 979.12 995.27 0 +8.00(+0.81%)
Jan 07, 2010 980.65 997.47 978.39 987.26 0 -5.95(-0.60%)
Jan 06, 2010 1001 1008 987.37 993.21 0 -7.58(-0.76%)
Jan 05, 2010 1000 1007 989.94 1001 0 +0.07(+0.01%)
Jan 04, 2010 992.95 1007 987.67 1001 0 +16.61(+1.69%)
Dec 31, 2009 984.11 984.11 984.11 0 -10.24(-1.03%)
Dec 30, 2009 973.34 996.66 982.21 994.35 0 +6.21(+0.63%)
Dec 29, 2009 980.60 995.90 983.58 988.13 0 -2.78(-0.28%)
Dec 28, 2009 979.75 997.74 982.73 990.91 0 +2.27(+0.23%)
Dec 24, 2009 967.45 990.59 976.30 988.64 0 +11.68(+1.20%)
Dec 23, 2009 959.56 980.96 966.35 976.96 0 +8.02(+0.83%)
Dec 22, 2009 954.77 974.76 961.04 968.94 0 +4.62(+0.48%)
Dec 21, 2009 946.13 970.69 949.80 964.32 0 +11.27(+1.18%)
Dec 18, 2009 934.57 958.63 939.78 953.05 0 +15.54(+1.66%)
Dec 17, 2009 932.91 949.15 933.22 937.52 0 -11.00(-1.16%)
Dec 16, 2009 937.80 959.09 941.79 948.51 0 +2.01(+0.21%)
Dec 15, 2009 937.05 958.67 940.28 946.51 0 -7.17(-0.75%)
Dec 14, 2009 952.95 958.68 943.81 953.68 0 +9.74(+1.03%)
Dec 11, 2009 938.88 954.71 937.42 943.93 0 -2.58(-0.27%)
Dec 10, 2009 937.38 960.47 940.62 946.52 0 +2.88(+0.31%)
Dec 09, 2009 924.25 946.81 924.93 943.64 0 +8.99(+0.96%)
Dec 08, 2009 925.80 945.99 927.17 934.64 0 -7.36(-0.78%)
Dec 07, 2009 933.43 954.54 935.97 942.01 0 -4.92(-0.52%)
Dec 04, 2009 938.08 960.21 933.13 946.93 0 +8.38(+0.89%)
Dec 03, 2009 930.53 951.53 935.35 938.54 0 -0.66(-0.07%)
Dec 02, 2009 929.10 950.34 932.72 939.21 0 +0.34(+0.04%)
Dec 01, 2009 923.12 947.50 926.78 938.87 0 +10.84(+1.17%)
Nov 30, 2009 914.23 933.34 917.15 928.03 0 +1.39(+0.15%)
Nov 27, 2009 908.21 934.63 914.44 926.64 0 -15.88(-1.68%)
Nov 26, 2009 931.34 947.88 936.05 942.52 0 -5.89(-0.62%)
Nov 25, 2009 937.59 953.69 941.95 948.41 0 +3.94(+0.42%)
Nov 24, 2009 938.65 954.14 936.54 944.47 0 -6.32(-0.66%)
Nov 23, 2009 933.82 956.53 940.93 950.79 0 +16.12(+1.72%)
Nov 20, 2009 922.36 939.92 927.29 934.67 0 -4.90(-0.52%)
Nov 19, 2009 937.09 950.57 930.84 939.57 0 -11.77(-1.24%)
Nov 18, 2009 953.98 957.67 942.77 951.34 0 -5.66(-0.59%)
Nov 17, 2009 938.65 959.22 944.73 957.00 0 +3.00(+0.31%)
Nov 16, 2009 933.72 959.44 941.25 954.00 0 +12.90(+1.37%)
Nov 13, 2009 923.56 944.98 929.34 941.10 0 +8.52(+0.91%)
Nov 12, 2009 938.68 948.21 928.37 932.58 0 -7.42(-0.79%)
Nov 11, 2009 937.90 946.23 931.26 940.01 0 +6.88(+0.74%)
Nov 10, 2009 930.20 941.15 925.47 933.13 0 -0.76(-0.08%)
Nov 09, 2009 921.00 936.14 916.24 933.88 0 +19.98(+2.19%)
Nov 06, 2009 907.26 920.63 903.05 913.91 0 +2.72(+0.30%)
Nov 05, 2009 903.07 917.34 897.82 911.19 0 +18.83(+2.11%)
Nov 04, 2009 893.45 905.34 886.12 892.36 0 +5.40(+0.61%)
Nov 03, 2009 882.42 892.08 872.98 886.96 0 -3.83(-0.43%)
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.