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 (%)
Feb 28, 2017 2002 2008 1985 1993 0 -9.96(-0.50%)
Feb 27, 2017 2001 2013 1988 2003 0 +2.47(+0.12%)
Feb 24, 2017 1982 2003 1973 2001 0 +8.57(+0.43%)
Feb 23, 2017 2001 2008 1980 1992 0 -8.35(-0.42%)
Feb 22, 2017 1994 2008 1983 2000 0 +3.11(+0.16%)
Feb 21, 2017 1988 2003 1981 1997 0 +12.24(+0.62%)
Feb 17, 2017 1985 1985 1985 1985 0 +6.90(+0.35%)
Feb 16, 2017 1979 1991 1965 1978 0 +3.23(+0.16%)
Feb 15, 2017 1967 1984 1953 1975 0 +12.27(+0.63%)
Feb 14, 2017 1953 1969 1941 1963 0 +9.66(+0.49%)
Feb 13, 2017 1951 1964 1939 1953 0 +11.77(+0.61%)
Feb 10, 2017 1943 1956 1928 1941 0 +0.74(+0.04%)
Feb 09, 2017 1941 1954 1926 1941 0 -1.08(-0.06%)
Feb 08, 2017 1934 1950 1924 1942 0 -0.14(-0.01%)
Feb 07, 2017 1936 1952 1929 1942 0 +10.31(+0.53%)
Feb 06, 2017 1924 1938 1913 1931 0 +5.91(+0.31%)
Feb 03, 2017 1920 1934 1912 1926 0 +7.99(+0.42%)
Feb 02, 2017 1910 1933 1898 1918 0 +0.50(+0.03%)
Feb 01, 2017 1911 1936 1894 1917 0 +40.15(+2.14%)
Jan 31, 2017 1873 1884 1860 1877 0 -4.01(-0.21%)
Jan 30, 2017 1879 1888 1862 1881 0 -9.93(-0.53%)
Jan 27, 2017 1888 1901 1876 1891 0 +8.10(+0.43%)
Jan 26, 2017 1887 1898 1873 1883 0 -1.94(-0.10%)
Jan 25, 2017 1873 1894 1863 1885 0 +23.48(+1.26%)
Jan 24, 2017 1849 1868 1842 1861 0 +14.30(+0.77%)
Jan 23, 2017 1844 1860 1835 1847 0 +2.41(+0.13%)
Jan 20, 2017 1848 1857 1835 1844 0 +5.33(+0.29%)
Jan 19, 2017 1838 1851 1831 1839 0 -2.64(-0.14%)
Jan 18, 2017 1842 1851 1830 1842 0 +4.34(+0.24%)
Jan 17, 2017 1835 1849 1822 1837 0 -4.59(-0.25%)
Jan 13, 2017 1842 1842 1842 1842 0 +5.78(+0.31%)
Jan 12, 2017 1834 1842 1814 1836 0 -6.23(-0.34%)
Jan 11, 2017 1830 1850 1821 1842 0 +11.08(+0.61%)
Jan 10, 2017 1833 1845 1820 1831 0 -1.10(-0.06%)
Jan 09, 2017 1820 1843 1814 1832 0 +13.58(+0.75%)
Jan 06, 2017 1807 1828 1795 1819 0 +15.54(+0.86%)
Jan 05, 2017 1799 1816 1788 1803 0 +4.89(+0.27%)
Jan 04, 2017 1790 1810 1782 1798 0 +9.73(+0.54%)
Jan 03, 2017 1783 1800 1767 1789 0 +12.52(+0.70%)
Dec 30, 2016 1776 1776 1776 1776 0 -16.19(-0.90%)
Dec 29, 2016 1789 1802 1782 1792 0 -1.06(-0.06%)
Dec 28, 2016 1815 1821 1788 1793 0 -18.17(-1.00%)
Dec 27, 2016 1801 1822 1798 1812 0 +12.40(+0.69%)
Dec 23, 2016 1799 1799 1799 1799 0 +4.40(+0.25%)
Dec 22, 2016 1801 1807 1784 1795 0 -8.63(-0.48%)
Dec 21, 2016 1806 1814 1795 1803 0 -2.60(-0.14%)
Dec 20, 2016 1806 1817 1796 1806 0 +4.38(+0.24%)
Dec 19, 2016 1794 1815 1786 1802 0 +6.24(+0.35%)
Dec 16, 2016 1812 1818 1785 1795 0 -14.15(-0.78%)
Dec 15, 2016 1805 1827 1795 1810 0 +7.32(+0.41%)
Dec 14, 2016 1802 1822 1791 1802 0 -0.17(-0.01%)
Dec 13, 2016 1783 1817 1779 1802 0 +24.56(+1.38%)
Dec 12, 2016 1778 1794 1764 1778 0 -7.12(-0.40%)
Dec 09, 2016 1778 1798 1767 1785 0 +10.80(+0.61%)
Dec 08, 2016 1765 1786 1753 1774 0 +9.78(+0.55%)
Dec 07, 2016 1736 1768 1729 1764 0 +23.65(+1.36%)
Dec 06, 2016 1737 1749 1725 1741 0 +7.44(+0.43%)
Dec 05, 2016 1728 1744 1712 1733 0 +11.55(+0.67%)
Dec 02, 2016 1710 1733 1698 1722 0 +5.77(+0.34%)
Dec 01, 2016 1756 1762 1705 1716 0 -40.17(-2.29%)
Nov 30, 2016 1777 1787 1751 1756 0 -19.39(-1.09%)
Nov 29, 2016 1771 1789 1761 1776 0 +1.57(+0.09%)
Nov 28, 2016 1776 1790 1766 1774 0 -6.10(-0.34%)
Nov 25, 2016 1772 1785 1766 1780 0 +7.15(+0.40%)
Nov 23, 2016 1773 1773 1773 1773 0 -4.82(-0.27%)
Nov 22, 2016 1781 1791 1767 1778 0 -0.08(-0.00%)
Nov 21, 2016 1766 1787 1756 1778 0 +17.22(+0.98%)
Nov 18, 2016 1765 1779 1751 1761 0 -2.33(-0.13%)
Nov 17, 2016 1752 1770 1739 1763 0 +5.62(+0.32%)
Nov 16, 2016 1734 1769 1725 1757 0 +16.93(+0.97%)
Nov 15, 2016 1730 1753 1719 1740 0 +19.87(+1.15%)
Nov 14, 2016 1744 1752 1703 1721 0 -24.00(-1.38%)
Nov 11, 2016 1729 1757 1715 1745 0 +13.85(+0.80%)
Nov 10, 2016 1769 1778 1715 1731 0 -30.35(-1.72%)
Nov 09, 2016 1734 1771 1715 1761 0 +4.54(+0.26%)
Nov 08, 2016 1747 1768 1736 1757 0 +7.67(+0.44%)
Nov 07, 2016 1739 1750 1724 1749 0 +34.98(+2.04%)
Nov 04, 2016 1708 1735 1699 1714 0 -6.53(-0.38%)
Nov 03, 2016 1734 1746 1713 1720 0 -23.25(-1.33%)
Nov 02, 2016 1755 1768 1736 1744 0 -10.43(-0.59%)
Nov 01, 2016 1774 1782 1739 1754 0 -17.70(-1.00%)
Oct 31, 2016 1772 1784 1762 1772 0 +2.57(+0.15%)
Oct 28, 2016 1770 1791 1759 1769 0 -3.51(-0.20%)
Oct 27, 2016 1790 1798 1767 1773 0 -11.25(-0.63%)
Oct 26, 2016 1778 1796 1766 1784 0 -15.05(-0.84%)
Oct 25, 2016 1804 1810 1789 1799 0 -3.54(-0.20%)
Oct 24, 2016 1795 1809 1789 1803 0 +16.57(+0.93%)
Oct 21, 2016 1780 1793 1770 1786 0 +0.95(+0.05%)
Oct 20, 2016 1783 1795 1771 1785 0 -4.15(-0.23%)
Oct 19, 2016 1790 1803 1764 1789 0 -6.90(-0.38%)
Oct 18, 2016 1805 1811 1791 1796 0 +9.40(+0.53%)
Oct 17, 2016 1792 1801 1779 1787 0 -4.52(-0.25%)
Oct 14, 2016 1794 1808 1782 1791 0 +7.91(+0.44%)
Oct 13, 2016 1782 1793 1764 1783 0 -10.03(-0.56%)
Oct 12, 2016 1797 1806 1780 1793 0 -1.38(-0.08%)
Oct 11, 2016 1821 1829 1786 1795 0 -20.95(-1.15%)
Oct 10, 2016 1811 1830 1803 1816 0 +14.10(+0.78%)
Oct 07, 2016 1803 1805 1792 1802 0 -3.32(-0.18%)
Oct 06, 2016 1806 1816 1791 1805 0 -0.26(-0.01%)
Oct 05, 2016 1803 1816 1794 1805 0 +5.89(+0.33%)
Oct 04, 2016 1804 1818 1790 1799 0 -1.35(-0.07%)
Oct 03, 2016 1801 1812 1790 1801 0 -6.48(-0.36%)
Sep 30, 2016 1797 1814 1789 1807 0 +15.58(+0.87%)
Sep 29, 2016 1805 1814 1783 1792 0 -17.49(-0.97%)
Sep 28, 2016 1805 1817 1796 1809 0 +7.84(+0.44%)
Sep 27, 2016 1787 1806 1779 1801 0 +13.93(+0.78%)
Sep 26, 2016 1783 1798 1773 1787 0 -8.44(-0.47%)
Sep 23, 2016 1810 1818 1785 1796 0 -19.67(-1.08%)
Sep 22, 2016 1815 1825 1805 1815 0 +9.57(+0.53%)
Sep 21, 2016 1798 1811 1782 1806 0 +15.36(+0.86%)
Sep 20, 2016 1792 1804 1778 1790 0 +2.01(+0.11%)
Sep 19, 2016 1801 1816 1781 1788 0 -6.25(-0.35%)
Sep 16, 2016 1800 1812 1782 1795 0 -8.21(-0.46%)
Sep 15, 2016 1777 1809 1771 1803 0 +35.23(+1.99%)
Sep 14, 2016 1750 1783 1744 1768 0 +20.03(+1.15%)
Sep 13, 2016 1754 1765 1736 1748 0 -4.26(-0.24%)
Sep 12, 2016 1713 1756 1708 1752 0 +28.74(+1.67%)
Sep 09, 2016 1749 1762 1722 1723 0 -39.77(-2.26%)
Sep 08, 2016 1773 1779 1753 1763 0 -18.83(-1.06%)
Sep 07, 2016 1779 1792 1768 1782 0 +3.61(+0.20%)
Sep 06, 2016 1772 1786 1762 1778 0 +11.78(+0.67%)
Sep 02, 2016 1766 1766 1766 1766 0 +7.76(+0.44%)
Sep 01, 2016 1751 1764 1739 1759 0 +5.54(+0.32%)
Aug 31, 2016 1748 1760 1741 1753 0 +0.62(+0.04%)
Aug 30, 2016 1754 1762 1743 1752 0 -4.67(-0.27%)
Aug 29, 2016 1753 1767 1744 1757 0 +3.75(+0.21%)
Aug 26, 2016 1754 1768 1741 1753 0 -0.25(-0.01%)
Aug 25, 2016 1748 1761 1740 1754 0 +1.31(+0.07%)
Aug 24, 2016 1762 1769 1746 1752 0 -12.82(-0.73%)
Aug 23, 2016 1762 1774 1757 1765 0 +9.05(+0.52%)
Aug 22, 2016 1755 1766 1745 1756 0 -3.04(-0.17%)
Aug 19, 2016 1748 1765 1741 1759 0 +8.26(+0.47%)
Aug 18, 2016 1747 1759 1739 1751 0 +1.50(+0.09%)
Aug 17, 2016 1750 1758 1734 1749 0 -2.31(-0.13%)
Aug 16, 2016 1754 1763 1744 1752 0 -5.26(-0.30%)
Aug 15, 2016 1747 1765 1740 1757 0 +10.89(+0.62%)
Aug 12, 2016 1741 1752 1734 1746 0 +2.61(+0.15%)
Aug 11, 2016 1743 1754 1734 1743 0 +6.95(+0.40%)
Aug 10, 2016 1746 1752 1729 1736 0 -8.99(-0.52%)
Aug 09, 2016 1743 1754 1736 1745 0 +1.65(+0.09%)
Aug 08, 2016 1742 1751 1732 1744 0 +2.67(+0.15%)
Aug 05, 2016 1729 1746 1724 1741 0 +19.00(+1.10%)
Aug 04, 2016 1714 1729 1708 1722 0 +7.81(+0.46%)
Aug 03, 2016 1704 1719 1698 1714 0 +8.48(+0.50%)
Aug 02, 2016 1725 1728 1695 1706 0 -19.91(-1.15%)
Aug 01, 2016 1715 1732 1706 1726 0 +12.28(+0.72%)
Jul 29, 2016 1717 1726 1702 1713 0 -4.96(-0.29%)
Jul 28, 2016 1715 1731 1699 1718 0 +11.72(+0.69%)
Jul 27, 2016 1715 1726 1696 1707 0 +29.58(+1.76%)
Jul 26, 2016 1675 1694 1662 1677 0 -5.29(-0.31%)
Jul 25, 2016 1681 1694 1665 1682 0 -1.25(-0.07%)
Jul 22, 2016 1680 1691 1667 1684 0 +3.95(+0.24%)
Jul 21, 2016 1689 1702 1670 1680 0 -12.79(-0.76%)
Jul 20, 2016 1684 1701 1676 1692 0 +15.84(+0.94%)
Jul 19, 2016 1673 1686 1665 1677 0 -2.56(-0.15%)
Jul 18, 2016 1670 1686 1664 1679 0 +11.02(+0.66%)
Jul 15, 2016 1673 1680 1659 1668 0 +0.42(+0.03%)
Jul 14, 2016 1664 1677 1654 1668 0 +13.20(+0.80%)
Jul 13, 2016 1664 1670 1650 1655 0 -5.96(-0.36%)
Jul 12, 2016 1656 1668 1649 1661 0 +13.23(+0.80%)
Jul 11, 2016 1643 1659 1639 1647 0 +7.34(+0.45%)
Jul 08, 2016 1640 1640 1616 1640 0 +24.36(+1.51%)
Jul 07, 2016 1614 1627 1607 1616 0 +17.14(+1.07%)
Jul 06, 2016 1598 1598 1598 1598 0 +0.41(+0.03%)
Jul 05, 2016 1600 1608 1586 1598 0 -12.91(-0.80%)
Jul 01, 2016 1611 1611 1611 1611 0 +3.88(+0.24%)
Jun 30, 2016 1589 1612 1582 1607 0 +20.23(+1.27%)
Jun 29, 2016 1574 1593 1565 1587 0 +25.65(+1.64%)
Jun 28, 2016 1545 1565 1536 1561 0 +32.76(+2.14%)
Jun 27, 2016 1554 1558 1518 1528 0 -36.51(-2.33%)
Jun 24, 2016 1569 1597 1555 1565 0 -61.40(-3.78%)
Jun 23, 2016 1614 1628 1605 1626 0 +23.76(+1.48%)
Jun 22, 2016 1610 1622 1597 1603 0 -6.15(-0.38%)
Jun 21, 2016 1606 1619 1596 1609 0 +6.67(+0.42%)
Jun 20, 2016 1608 1623 1597 1602 0 +7.58(+0.48%)
Jun 17, 2016 1607 1612 1585 1594 0 -13.29(-0.83%)
Jun 16, 2016 1594 1612 1583 1608 0 +4.12(+0.26%)
Jun 15, 2016 1613 1623 1598 1604 0 -6.00(-0.37%)
Jun 14, 2016 1602 1620 1594 1610 0 +4.37(+0.27%)
Jun 13, 2016 1608 1628 1599 1605 0 -9.06(-0.56%)
Jun 10, 2016 1616 1628 1606 1614 0 -17.61(-1.08%)
Jun 09, 2016 1624 1640 1617 1632 0 +0.88(+0.05%)
Jun 08, 2016 1629 1640 1621 1631 0 +1.50(+0.09%)
Jun 07, 2016 1634 1644 1623 1630 0 +0.12(+0.01%)
Jun 06, 2016 1622 1652 1616 1629 0 +8.73(+0.54%)
Jun 03, 2016 1623 1629 1608 1621 0 -2.61(-0.16%)
Jun 02, 2016 1618 1654 1605 1623 0 -4.85(-0.30%)
Jun 01, 2016 1627 1639 1615 1628 0 -6.84(-0.42%)
May 31, 2016 1630 1643 1619 1635 0 +1.31(+0.08%)
May 27, 2016 1634 1634 1634 1634 0 +5.04(+0.31%)
May 26, 2016 1624 1638 1612 1629 0 +5.84(+0.36%)
May 25, 2016 1617 1632 1606 1623 0 +12.02(+0.75%)
May 24, 2016 1588 1616 1583 1611 0 +31.68(+2.01%)
May 23, 2016 1576 1594 1569 1579 0 +5.30(+0.34%)
May 20, 2016 1560 1581 1556 1574 0 +20.43(+1.32%)
May 19, 2016 1561 1569 1541 1553 0 -5.31(-0.34%)
May 18, 2016 1551 1571 1543 1559 0 +9.24(+0.60%)
May 17, 2016 1565 1572 1542 1549 0 -13.13(-0.84%)
May 16, 2016 1545 1572 1535 1563 0 +26.28(+1.71%)
May 13, 2016 1533 1554 1528 1536 0 +1.67(+0.11%)
May 12, 2016 1554 1560 1520 1535 0 -14.16(-0.91%)
May 11, 2016 1561 1570 1545 1549 0 -11.04(-0.71%)
May 10, 2016 1550 1563 1531 1560 0 +16.80(+1.09%)
May 09, 2016 1543 1558 1535 1543 0 +1.22(+0.08%)
May 06, 2016 1534 1550 1518 1542 0 +3.03(+0.20%)
May 05, 2016 1548 1554 1531 1539 0 -5.45(-0.35%)
May 04, 2016 1553 1564 1535 1544 0 -15.33(-0.98%)
May 03, 2016 1563 1576 1546 1560 0 -9.79(-0.62%)
May 02, 2016 1565 1577 1547 1569 0 +7.27(+0.47%)
Apr 29, 2016 1573 1584 1542 1562 0 -25.15(-1.58%)
Apr 28, 2016 1617 1631 1579 1587 0 -21.81(-1.36%)
Apr 27, 2016 1594 1620 1583 1609 0 -27.46(-1.68%)
Apr 26, 2016 1637 1652 1625 1637 0 -4.12(-0.25%)
Apr 25, 2016 1638 1650 1629 1641 0 -4.28(-0.26%)
Apr 22, 2016 1643 1661 1628 1645 0 -8.52(-0.52%)
Apr 21, 2016 1655 1668 1642 1653 0 -1.51(-0.09%)
Apr 20, 2016 1647 1669 1637 1655 0 +8.69(+0.53%)
Apr 19, 2016 1656 1663 1632 1646 0 -4.84(-0.29%)
Apr 18, 2016 1647 1662 1634 1651 0 -3.55(-0.21%)
Apr 15, 2016 1670 1676 1647 1655 0 -16.01(-0.96%)
Apr 14, 2016 1668 1680 1658 1671 0 -0.33(-0.02%)
Apr 13, 2016 1658 1679 1644 1671 0 +23.91(+1.45%)
Apr 12, 2016 1637 1653 1622 1647 0 +11.64(+0.71%)
Apr 11, 2016 1646 1663 1633 1635 0 -3.43(-0.21%)
Apr 08, 2016 1649 1661 1629 1639 0 -1.30(-0.08%)
Apr 07, 2016 1657 1667 1632 1640 0 -28.31(-1.70%)
Apr 06, 2016 1651 1671 1641 1668 0 +19.56(+1.19%)
Apr 05, 2016 1646 1666 1639 1649 0 -13.53(-0.81%)
Apr 04, 2016 1664 1681 1649 1662 0 -4.65(-0.28%)
Apr 01, 2016 1645 1670 1636 1667 0 +15.52(+0.94%)
Mar 31, 2016 1656 1666 1644 1652 0 -3.63(-0.22%)
Mar 30, 2016 1653 1672 1643 1655 0 +12.72(+0.77%)
Mar 29, 2016 1612 1646 1605 1642 0 +25.60(+1.58%)
Mar 28, 2016 1623 1632 1608 1617 0 -2.14(-0.13%)
Mar 24, 2016 1619 1619 1619 1619 0 +1.66(+0.10%)
Mar 23, 2016 1630 1639 1612 1617 0 -17.58(-1.08%)
Mar 22, 2016 1620 1645 1615 1635 0 +6.20(+0.38%)
Mar 21, 2016 1622 1645 1612 1629 0 +2.18(+0.13%)
Mar 18, 2016 1623 1637 1606 1627 0 +14.23(+0.88%)
Mar 17, 2016 1608 1627 1595 1612 0 +1.38(+0.09%)
Mar 16, 2016 1589 1619 1584 1611 0 +20.83(+1.31%)
Mar 15, 2016 1584 1600 1574 1590 0 +5.64(+0.36%)
Mar 14, 2016 1580 1594 1571 1584 0 +0.66(+0.04%)
Mar 11, 2016 1576 1587 1564 1584 0 +25.37(+1.63%)
Mar 10, 2016 1568 1581 1537 1558 0 -2.50(-0.16%)
Mar 09, 2016 1559 1571 1542 1561 0 +10.17(+0.66%)
Mar 08, 2016 1554 1571 1539 1551 0 -15.35(-0.98%)
Mar 07, 2016 1559 1580 1541 1566 0 -1.66(-0.11%)
Mar 04, 2016 1569 1583 1549 1568 0 +3.95(+0.25%)
Mar 03, 2016 1561 1574 1546 1564 0 +3.48(+0.22%)
Mar 02, 2016 1556 1568 1541 1560 0 +1.71(+0.11%)
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.