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 (%)
May 31, 2012 1261 1269 1242 1255 0 -6.33(-0.50%)
May 30, 2012 1257 1271 1244 1262 0 -5.84(-0.46%)
May 29, 2012 1263 1276 1250 1267 0 +17.87(+1.43%)
May 25, 2012 1250 1250 1250 0 -2.37(-0.19%)
May 24, 2012 1270 1275 1240 1252 0 -11.62(-0.92%)
May 23, 2012 1244 1268 1231 1263 0 +12.26(+0.98%)
May 22, 2012 1265 1276 1239 1251 0 -7.21(-0.57%)
May 21, 2012 1222 1263 1214 1258 0 +40.67(+3.34%)
May 18, 2012 1237 1252 1206 1218 0 -13.62(-1.11%)
May 17, 2012 1258 1265 1229 1231 0 -25.36(-2.02%)
May 16, 2012 1271 1281 1248 1257 0 -9.11(-0.72%)
May 15, 2012 1275 1287 1260 1266 0 -4.86(-0.38%)
May 14, 2012 1271 1288 1261 1271 0 -11.23(-0.88%)
May 11, 2012 1280 1301 1272 1282 0 -4.23(-0.33%)
May 10, 2012 1299 1306 1277 1286 0 -12.73(-0.98%)
May 09, 2012 1287 1310 1277 1299 0 -0.07(-0.01%)
May 08, 2012 1299 1309 1276 1299 0 -6.64(-0.51%)
May 07, 2012 1298 1318 1291 1306 0 +1.39(+0.11%)
May 04, 2012 1328 1332 1300 1304 0 -33.91(-2.53%)
May 03, 2012 1358 1363 1333 1338 0 -15.70(-1.16%)
May 02, 2012 1343 1359 1334 1354 0 +5.01(+0.37%)
May 01, 2012 1346 1370 1338 1349 0 +2.52(+0.19%)
Apr 30, 2012 1359 1366 1339 1346 0 -17.87(-1.31%)
Apr 27, 2012 1362 1374 1351 1364 0 +0.21(+0.02%)
Apr 26, 2012 1360 1375 1346 1364 0 +8.00(+0.59%)
Apr 25, 2012 1353 1367 1339 1356 0 +51.62(+3.96%)
Apr 24, 2012 1309 1322 1294 1304 0 -12.95(-0.98%)
Apr 23, 2012 1316 1327 1296 1317 0 -10.02(-0.75%)
Apr 20, 2012 1351 1362 1322 1327 0 -20.54(-1.52%)
Apr 19, 2012 1361 1381 1337 1348 0 -24.09(-1.76%)
Apr 18, 2012 1373 1388 1359 1372 0 -4.47(-0.32%)
Apr 17, 2012 1344 1384 1336 1376 0 +36.15(+2.70%)
Apr 16, 2012 1372 1377 1331 1340 0 -24.64(-1.81%)
Apr 13, 2012 1392 1396 1361 1365 0 -28.76(-2.06%)
Apr 12, 2012 1382 1404 1375 1394 0 +15.34(+1.11%)
Apr 11, 2012 1385 1394 1367 1378 0 +6.69(+0.49%)
Apr 10, 2012 1394 1403 1366 1372 0 -20.70(-1.49%)
Apr 09, 2012 1383 1402 1377 1392 0 -7.87(-0.56%)
Apr 05, 2012 1390 1406 1383 1400 0 +8.84(+0.64%)
Apr 04, 2012 1397 1403 1377 1391 0 -17.93(-1.27%)
Apr 03, 2012 1413 1423 1396 1409 0 +0.85(+0.06%)
Apr 02, 2012 1387 1413 1379 1408 0 +20.98(+1.51%)
Mar 30, 2012 1401 1406 1380 1387 0 -7.95(-0.57%)
Mar 29, 2012 1392 1407 1382 1395 0 -6.68(-0.48%)
Mar 28, 2012 1405 1415 1388 1402 0 -0.38(-0.03%)
Mar 27, 2012 1396 1412 1391 1402 0 +5.39(+0.39%)
Mar 26, 2012 1382 1399 1375 1397 0 +23.46(+1.71%)
Mar 23, 2012 1375 1384 1363 1374 0 -1.41(-0.10%)
Mar 22, 2012 1372 1387 1362 1375 0 -7.73(-0.56%)
Mar 21, 2012 1387 1403 1375 1383 0 -3.57(-0.26%)
Mar 20, 2012 1375 1392 1356 1386 0 +4.10(+0.30%)
Mar 19, 2012 1373 1389 1361 1382 0 +15.95(+1.17%)
Mar 16, 2012 1364 1376 1353 1366 0 +0.68(+0.05%)
Mar 15, 2012 1369 1382 1348 1366 0 +3.13(+0.23%)
Mar 14, 2012 1354 1377 1345 1362 0 +12.56(+0.93%)
Mar 13, 2012 1328 1352 1323 1350 0 +30.22(+2.29%)
Mar 12, 2012 1318 1326 1308 1320 0 +2.49(+0.19%)
Mar 09, 2012 1313 1327 1308 1317 0 +5.19(+0.40%)
Mar 08, 2012 1301 1319 1296 1312 0 +15.10(+1.16%)
Mar 07, 2012 1293 1308 1282 1297 0 +7.71(+0.60%)
Mar 06, 2012 1281 1301 1268 1289 0 -12.51(-0.96%)
Mar 05, 2012 1315 1325 1289 1302 0 -18.39(-1.39%)
Mar 02, 2012 1317 1330 1313 1320 0 -1.51(-0.11%)
Mar 01, 2012 1321 1331 1307 1322 0 +8.76(+0.67%)
Feb 29, 2012 1318 1332 1304 1313 0 -4.52(-0.34%)
Feb 28, 2012 1300 1322 1299 1317 0 +12.89(+0.99%)
Feb 27, 2012 1287 1313 1285 1304 0 +2.79(+0.21%)
Feb 24, 2012 1299 1310 1291 1302 0 +7.41(+0.57%)
Feb 23, 2012 1281 1300 1274 1294 0 +5.10(+0.40%)
Feb 22, 2012 1294 1305 1280 1289 0 -8.31(-0.64%)
Feb 21, 2012 1291 1309 1282 1298 0 +5.84(+0.45%)
Feb 17, 2012 1292 1292 1292 0 -6.34(-0.49%)
Feb 16, 2012 1273 1304 1266 1298 0 +18.87(+1.48%)
Feb 15, 2012 1298 1314 1273 1279 0 -12.21(-0.95%)
Feb 14, 2012 1285 1296 1275 1291 0 +4.76(+0.37%)
Feb 13, 2012 1286 1294 1275 1287 0 +11.38(+0.89%)
Feb 10, 2012 1275 1285 1264 1275 0 -9.44(-0.73%)
Feb 09, 2012 1277 1295 1266 1285 0 +12.78(+1.00%)
Feb 08, 2012 1264 1278 1255 1272 0 +9.49(+0.75%)
Feb 07, 2012 1257 1269 1250 1262 0 +2.90(+0.23%)
Feb 06, 2012 1250 1265 1243 1259 0 +3.68(+0.29%)
Feb 03, 2012 1248 1262 1241 1256 0 +20.75(+1.68%)
Feb 02, 2012 1234 1245 1227 1235 0 +2.08(+0.17%)
Feb 01, 2012 1229 1241 1220 1233 0 +13.17(+1.08%)
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%)
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.