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 (%)
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%)
Mar 01, 2016 1528 1563 1517 1559 0 +46.79(+3.09%)
Feb 29, 2016 1518 1539 1508 1512 0 -8.47(-0.56%)
Feb 26, 2016 1531 1543 1509 1520 0 -1.24(-0.08%)
Feb 25, 2016 1509 1525 1491 1522 0 +20.66(+1.38%)
Feb 24, 2016 1474 1505 1455 1501 0 +16.82(+1.13%)
Feb 23, 2016 1504 1511 1478 1484 0 -25.90(-1.72%)
Feb 22, 2016 1501 1520 1491 1510 0 +21.69(+1.46%)
Feb 19, 2016 1482 1500 1471 1488 0 +2.56(+0.17%)
Feb 18, 2016 1507 1517 1478 1486 0 -14.18(-0.95%)
Feb 17, 2016 1475 1509 1463 1500 0 +30.25(+2.06%)
Feb 16, 2016 1455 1480 1440 1470 0 +29.05(+2.02%)
Feb 12, 2016 1441 1441 1441 1441 0 +16.01(+1.12%)
Feb 11, 2016 1411 1444 1398 1425 0 +2.86(+0.20%)
Feb 10, 2016 1422 1433 1418 1422 0 +1.40(+0.10%)
Feb 09, 2016 1405 1445 1395 1420 0 -1.69(-0.12%)
Feb 08, 2016 1418 1445 1390 1422 0 -17.80(-1.24%)
Feb 05, 2016 1484 1495 1429 1440 0 -60.18(-4.01%)
Feb 04, 2016 1488 1513 1473 1500 0 +7.52(+0.50%)
Feb 03, 2016 1493 1509 1455 1493 0 +10.80(+0.73%)
Feb 02, 2016 1503 1514 1472 1482 0 -35.07(-2.31%)
Feb 01, 2016 1503 1527 1492 1517 0 +2.36(+0.16%)
Jan 29, 2016 1482 1522 1471 1514 0 +38.17(+2.59%)
Jan 28, 2016 1483 1500 1451 1476 0 +15.65(+1.07%)
Jan 27, 2016 1489 1502 1454 1461 0 -49.46(-3.28%)
Jan 26, 2016 1499 1520 1480 1510 0 +16.29(+1.09%)
Jan 25, 2016 1517 1527 1489 1494 0 -24.36(-1.60%)
Jan 22, 2016 1500 1527 1486 1518 0 +47.95(+3.26%)
Jan 21, 2016 1479 1497 1450 1470 0 -2.45(-0.17%)
Jan 20, 2016 1453 1492 1419 1473 0 -6.81(-0.46%)
Jan 19, 2016 1496 1509 1462 1479 0 -3.92(-0.26%)
Jan 15, 2016 1483 1483 1483 1483 0 -46.41(-3.03%)
Jan 14, 2016 1507 1545 1478 1530 0 +28.29(+1.88%)
Jan 13, 2016 1555 1566 1496 1501 0 -47.38(-3.06%)
Jan 12, 2016 1552 1564 1527 1549 0 +18.02(+1.18%)
Jan 11, 2016 1535 1545 1508 1531 0 +12.15(+0.80%)
Jan 08, 2016 1546 1558 1514 1519 0 -9.41(-0.62%)
Jan 07, 2016 1552 1575 1521 1528 0 -56.71(-3.58%)
Jan 06, 2016 1578 1605 1564 1585 0 -18.27(-1.14%)
Jan 05, 2016 1622 1631 1592 1603 0 -11.62(-0.72%)
Jan 04, 2016 1605 1624 1581 1615 0 -25.04(-1.53%)
Dec 31, 2015 1640 1640 1640 1640 0 -22.81(-1.37%)
Dec 30, 2015 1675 1682 1659 1663 0 -16.00(-0.95%)
Dec 29, 2015 1662 1687 1658 1679 0 +22.70(+1.37%)
Dec 28, 2015 1659 1665 1641 1656 0 -8.46(-0.51%)
Dec 24, 2015 1664 1664 1664 1664 0 -1.36(-0.08%)
Dec 23, 2015 1658 1674 1649 1666 0 +12.99(+0.79%)
Dec 22, 2015 1648 1659 1635 1653 0 +8.75(+0.53%)
Dec 21, 2015 1645 1653 1623 1644 0 +13.85(+0.85%)
Dec 18, 2015 1658 1669 1625 1630 0 -33.04(-1.99%)
Dec 17, 2015 1697 1703 1659 1663 0 -29.33(-1.73%)
Dec 16, 2015 1683 1701 1658 1692 0 +20.77(+1.24%)
Dec 15, 2015 1674 1695 1660 1672 0 +4.06(+0.24%)
Dec 14, 2015 1659 1675 1633 1668 0 +5.45(+0.33%)
Dec 11, 2015 1684 1694 1656 1662 0 -38.39(-2.26%)
Dec 10, 2015 1699 1716 1687 1701 0 +5.09(+0.30%)
Dec 09, 2015 1707 1730 1684 1695 0 -26.92(-1.56%)
Dec 08, 2015 1706 1731 1697 1722 0 +0.71(+0.04%)
Dec 07, 2015 1732 1743 1711 1722 0 -12.50(-0.72%)
Dec 04, 2015 1695 1742 1689 1734 0 +42.81(+2.53%)
Dec 03, 2015 1725 1732 1679 1691 0 -28.72(-1.67%)
Dec 02, 2015 1731 1747 1714 1720 0 -12.07(-0.70%)
Dec 01, 2015 1730 1745 1712 1732 0 +8.08(+0.47%)
Nov 30, 2015 1728 1742 1714 1724 0 -1.61(-0.09%)
Nov 27, 2015 1727 1735 1718 1726 0 +0.54(+0.03%)
Nov 25, 2015 1725 1725 1725 1725 0 -1.25(-0.07%)
Nov 24, 2015 1713 1735 1701 1726 0 +4.23(+0.25%)
Nov 23, 2015 1722 1727 1716 1722 0 -13.08(-0.75%)
Nov 20, 2015 1734 1744 1730 1735 0 +10.41(+0.60%)
Nov 19, 2015 1716 1743 1702 1725 0 +11.55(+0.67%)
Nov 18, 2015 1690 1717 1681 1713 0 +36.23(+2.16%)
Nov 17, 2015 1678 1696 1663 1677 0 +3.71(+0.22%)
Nov 16, 2015 1648 1679 1634 1673 0 +20.80(+1.26%)
Nov 13, 2015 1685 1694 1646 1653 0 -42.93(-2.53%)
Nov 12, 2015 1704 1719 1691 1695 0 -13.75(-0.80%)
Nov 11, 2015 1716 1731 1697 1709 0 -10.28(-0.60%)
Nov 10, 2015 1715 1732 1702 1720 0 -17.35(-1.00%)
Nov 09, 2015 1746 1757 1724 1737 0 -13.98(-0.80%)
Nov 06, 2015 1746 1762 1730 1751 0 +3.41(+0.20%)
Nov 05, 2015 1755 1768 1733 1747 0 -3.20(-0.18%)
Nov 04, 2015 1755 1767 1736 1751 0 +1.81(+0.10%)
Nov 03, 2015 1736 1761 1728 1749 0 +8.01(+0.46%)
Nov 02, 2015 1724 1747 1715 1741 0 +20.23(+1.18%)
Oct 30, 2015 1735 1746 1712 1721 0 -10.68(-0.62%)
Oct 29, 2015 1723 1743 1709 1731 0 -1.39(-0.08%)
Oct 28, 2015 1712 1737 1694 1733 0 +31.66(+1.86%)
Oct 27, 2015 1273 1286 1263 1701 0 -1.00(-0.06%)
Oct 26, 2015 1715 1729 1689 1702 0 -18.80(-1.09%)
Oct 23, 2015 1705 1731 1688 1721 0 +30.68(+1.82%)
Oct 22, 2015 1661 1699 1653 1690 0 +41.46(+2.51%)
Oct 21, 2015 1664 1680 1641 1649 0 -8.33(-0.50%)
Oct 20, 2015 1651 1675 1635 1657 0 +2.18(+0.13%)
Oct 19, 2015 1643 1662 1631 1655 0 +6.30(+0.38%)
Oct 16, 2015 1647 1660 1629 1648 0 +4.56(+0.28%)
Oct 15, 2015 1628 1652 1617 1644 0 +23.97(+1.48%)
Oct 14, 2015 1618 1639 1600 1620 0 -3.63(-0.22%)
Oct 13, 2015 1621 1643 1613 1624 0 -6.66(-0.41%)
Oct 12, 2015 1636 1645 1618 1630 0 -3.52(-0.22%)
Oct 09, 2015 1623 1644 1609 1634 0 +14.04(+0.87%)
Oct 08, 2015 1613 1630 1590 1620 0 +0.90(+0.06%)
Oct 07, 2015 1618 1634 1592 1619 0 +7.31(+0.45%)
Oct 06, 2015 1608 1625 1589 1612 0 +2.45(+0.15%)
Oct 05, 2015 1592 1619 1581 1609 0 +23.09(+1.46%)
Oct 02, 2015 1542 1590 1533 1586 0 +21.44(+1.37%)
Oct 01, 2015 1562 1574 1534 1565 0 -1.99(-0.13%)
Sep 30, 2015 1553 1578 1539 1567 0 +33.37(+2.18%)
Sep 29, 2015 1551 1570 1514 1533 0 -14.96(-0.97%)
Sep 28, 2015 1577 1589 1541 1548 0 -39.33(-2.48%)
Sep 25, 2015 1614 1621 1577 1587 0 -8.86(-0.56%)
Sep 24, 2015 1585 1607 1564 1596 0 -1.68(-0.11%)
Sep 23, 2015 1599 1611 1585 1598 0 +2.13(+0.13%)
Sep 22, 2015 1596 1611 1578 1596 0 -25.45(-1.57%)
Sep 21, 2015 1617 1638 1603 1621 0 +9.11(+0.57%)
Sep 18, 2015 1607 1633 1595 1612 0 -16.28(-1.00%)
Sep 17, 2015 1638 1658 1617 1628 0 -15.50(-0.94%)
Sep 16, 2015 1638 1649 1626 1644 0 +25.49(+1.57%)
Sep 15, 2015 1605 1626 1593 1618 0 -1.90(-0.12%)
Sep 14, 2015 1631 1637 1611 1620 0 -1.07(-0.07%)
Sep 11, 2015 1601 1624 1594 1621 0 +12.18(+0.76%)
Sep 10, 2015 1585 1622 1577 1609 0 +31.43(+1.99%)
Sep 09, 2015 1612 1624 1571 1578 0 -25.81(-1.61%)
Sep 08, 2015 1590 1610 1575 1604 0 +42.60(+2.73%)
Sep 04, 2015 1561 1561 1561 1561 0 -18.71(-1.18%)
Sep 03, 2015 1594 1609 1570 1580 0 -9.00(-0.57%)
Sep 02, 2015 1573 1591 1550 1589 0 +42.62(+2.76%)
Sep 01, 2015 1561 1588 1537 1546 0 -52.73(-3.30%)
Aug 31, 2015 1603 1627 1588 1599 0 -14.43(-0.89%)
Aug 28, 2015 1599 1622 1589 1613 0 +6.14(+0.38%)
Aug 27, 2015 1600 1618 1567 1607 0 +34.29(+2.18%)
Aug 26, 2015 1542 1578 1508 1573 0 +75.10(+5.01%)
Aug 25, 2015 1574 1584 1495 1498 0 -3.53(-0.24%)
Aug 24, 2015 1436 1572 1382 1501 0 -53.54(-3.44%)
Aug 21, 2015 1590 1623 1548 1555 0 -69.10(-4.26%)
Aug 20, 2015 1658 1669 1617 1624 0 -49.46(-2.96%)
Aug 19, 2015 1682 1694 1663 1673 0 -14.78(-0.88%)
Aug 18, 2015 1692 1706 1679 1688 0 -10.01(-0.59%)
Aug 17, 2015 1683 1704 1672 1698 0 +10.46(+0.62%)
Aug 14, 2015 1672 1694 1666 1688 0 +9.13(+0.54%)
Aug 13, 2015 1689 1700 1670 1679 0 -0.56(-0.03%)
Aug 12, 2015 1678 1697 1649 1679 0 +6.48(+0.39%)
Aug 11, 2015 1699 1710 1663 1673 0 -35.05(-2.05%)
Aug 10, 2015 1689 1719 1681 1708 0 +31.70(+1.89%)
Aug 07, 2015 1673 1687 1658 1676 0 +0.12(+0.01%)
Aug 06, 2015 1699 1708 1663 1676 0 -17.55(-1.04%)
Aug 05, 2015 1681 1716 1671 1693 0 +13.51(+0.80%)
Aug 04, 2015 1692 1704 1666 1680 0 -18.44(-1.09%)
Aug 03, 2015 1712 1727 1682 1698 0 -12.91(-0.75%)
Jul 31, 2015 1724 1731 1703 1711 0 -8.91(-0.52%)
Jul 30, 2015 1715 1731 1697 1720 0 -1.57(-0.09%)
Jul 29, 2015 1721 1734 1702 1722 0 +4.31(+0.25%)
Jul 28, 2015 1710 1726 1691 1717 0 +17.43(+1.03%)
Jul 27, 2015 1708 1720 1685 1700 0 -20.39(-1.19%)
Jul 24, 2015 1740 1751 1710 1720 0 -14.17(-0.82%)
Jul 23, 2015 1745 1762 1725 1735 0 -2.86(-0.16%)
Jul 22, 2015 1723 1753 1714 1737 0 -28.36(-1.61%)
Jul 21, 2015 1773 1789 1752 1766 0 -6.63(-0.37%)
Jul 20, 2015 1768 1788 1754 1772 0 -23.33(-1.30%)
Jul 17, 2015 1790 1806 1773 1796 0 +28.22(+1.60%)
Jul 16, 2015 1762 1777 1748 1768 0 +20.31(+1.16%)
Jul 15, 2015 1747 1763 1736 1747 0 -21.10(-1.19%)
Jul 14, 2015 1765 1782 1754 1768 0 +7.79(+0.44%)
Jul 13, 2015 1747 1767 1738 1761 0 +28.32(+1.63%)
Jul 10, 2015 1728 1743 1713 1732 0 +27.37(+1.61%)
Jul 09, 2015 1733 1742 1698 1705 0 -7.83(-0.46%)
Jul 08, 2015 1727 1736 1706 1713 0 -30.99(-1.78%)
Jul 07, 2015 1744 1752 1710 1744 0 +0.90(+0.05%)
Jul 06, 2015 1733 1754 1725 1743 0 -7.96(-0.45%)
Jul 02, 2015 1751 1751 1751 1751 0 +2.04(+0.12%)
Jul 01, 2015 1758 1765 1738 1749 0 +5.76(+0.33%)
Jun 30, 2015 1750 1759 1733 1743 0 +8.00(+0.46%)
Jun 29, 2015 1754 1768 1732 1735 0 -39.18(-2.21%)
Jun 26, 2015 1790 1796 1765 1774 0 -16.61(-0.93%)
Jun 25, 2015 1804 1811 1786 1791 0 -6.62(-0.37%)
Jun 24, 2015 1801 1819 1788 1797 0 -3.16(-0.18%)
Jun 23, 2015 1800 1810 1787 1801 0 +2.98(+0.17%)
Jun 22, 2015 1795 1808 1785 1798 0 +12.61(+0.71%)
Jun 19, 2015 1798 1805 1777 1785 0 -13.57(-0.75%)
Jun 18, 2015 1782 1807 1776 1799 0 +9.09(+0.51%)
Jun 17, 2015 1790 1801 1776 1789 0 +3.83(+0.21%)
Jun 16, 2015 1772 1794 1764 1786 0 +13.19(+0.74%)
Jun 15, 2015 1764 1779 1752 1772 0 -7.16(-0.40%)
Jun 12, 2015 1339 1347 1326 1780 0 -13.92(-0.78%)
Jun 11, 2015 1800 1812 1786 1793 0 -1.01(-0.06%)
Jun 10, 2015 1778 1804 1771 1794 0 +26.32(+1.49%)
Jun 09, 2015 1770 1780 1748 1768 0 -1.05(-0.06%)
Jun 08, 2015 1790 1796 1761 1769 0 -21.80(-1.22%)
Jun 05, 2015 1792 1803 1777 1791 0 -0.71(-0.04%)
Jun 04, 2015 1795 1811 1783 1792 0 -13.91(-0.77%)
Jun 03, 2015 1806 1817 1795 1806 0 +6.68(+0.37%)
Jun 02, 2015 1796 1813 1785 1799 0 -5.16(-0.29%)
Jun 01, 2015 1802 1818 1789 1804 0 +7.94(+0.44%)
May 29, 2015 1806 1815 1788 1796 0 -11.60(-0.64%)
May 28, 2015 1805 1818 1795 1808 0 -0.03(-0.00%)
May 27, 2015 1786 1814 1778 1808 0 +28.29(+1.59%)
May 26, 2015 1804 1809 1771 1780 0 -28.90(-1.60%)
May 22, 2015 1808 1808 1808 1808 0 +5.75(+0.32%)
May 21, 2015 1790 1810 1783 1803 0 +11.62(+0.65%)
May 20, 2015 1791 1805 1776 1791 0 +0.39(+0.02%)
May 19, 2015 1800 1807 1782 1791 0 -5.09(-0.28%)
May 18, 2015 1778 1804 1773 1796 0 +13.66(+0.77%)
May 15, 2015 1788 1797 1771 1782 0 -2.28(-0.13%)
May 14, 2015 1768 1791 1759 1784 0 +29.30(+1.67%)
May 13, 2015 1752 1769 1745 1755 0 +7.39(+0.42%)
May 12, 2015 1747 1761 1730 1748 0 -8.39(-0.48%)
May 11, 2015 1761 1773 1746 1756 0 -6.02(-0.34%)
May 08, 2015 1754 1771 1745 1762 0 +23.17(+1.33%)
May 07, 2015 1732 1751 1719 1739 0 +8.23(+0.48%)
May 06, 2015 1746 1755 1712 1731 0 -8.80(-0.51%)
May 05, 2015 1764 1773 1734 1740 0 -31.30(-1.77%)
May 04, 2015 1775 1790 1761 1771 0 -0.75(-0.04%)
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.