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 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%)
Feb 01, 2011 1172 1194 1168 1188 0 +22.99(+1.97%)
Jan 31, 2011 1160 1172 1148 1165 0 +5.79(+0.50%)
Jan 28, 2011 1189 1195 1151 1159 0 -26.38(-2.23%)
Jan 27, 2011 1183 1194 1173 1186 0 +4.60(+0.39%)
Jan 26, 2011 1177 1190 1168 1181 0 +6.12(+0.52%)
Jan 25, 2011 1167 1181 1156 1175 0 +4.89(+0.42%)
Jan 24, 2011 1154 1175 1146 1170 0 +16.46(+1.43%)
Jan 21, 2011 1170 1177 1150 1154 0 -8.08(-0.70%)
Jan 20, 2011 1161 1173 1144 1162 0 -5.35(-0.46%)
Jan 19, 2011 1184 1188 1160 1167 0 -12.17(-1.03%)
Jan 18, 2011 1165 1187 1157 1179 0 +0.12(+0.01%)
Jan 14, 2011 1179 1179 1179 0 +11.65(+1.00%)
Jan 13, 2011 1165 1174 1158 1167 0 +2.39(+0.21%)
Jan 12, 2011 1162 1169 1154 1165 0 +9.89(+0.86%)
Jan 11, 2011 1157 1165 1146 1155 0 +3.80(+0.33%)
Jan 10, 2011 1144 1157 1135 1151 0 +6.29(+0.55%)
Jan 07, 2011 1145 1153 1131 1145 0 +1.07(+0.09%)
Jan 06, 2011 1142 1151 1135 1144 0 +3.46(+0.30%)
Jan 05, 2011 1131 1147 1124 1140 0 +6.21(+0.55%)
Jan 04, 2011 1137 1143 1124 1134 0 +1.73(+0.15%)
Jan 03, 2011 1123 1141 1119 1132 0 +17.49(+1.57%)
Dec 31, 2010 1117 1121 1108 1115 0 -3.66(-0.33%)
Dec 30, 2010 1120 1125 1114 1119 0 -2.34(-0.21%)
Dec 29, 2010 1123 1128 1117 1121 0 +0.32(+0.03%)
Dec 28, 2010 1122 1128 1116 1121 0 +0.32(+0.03%)
Dec 27, 2010 1113 1125 1106 1120 0 +4.64(+0.42%)
Dec 23, 2010 1116 1122 1110 1116 0 -2.39(-0.21%)
Dec 22, 2010 1118 1124 1112 1118 0 -1.84(-0.16%)
Dec 21, 2010 1119 1127 1112 1120 0 +4.38(+0.39%)
Dec 20, 2010 1116 1124 1105 1116 0 +2.60(+0.23%)
Dec 17, 2010 1116 1123 1106 1113 0 +3.17(+0.29%)
Dec 16, 2010 1105 1116 1098 1110 0 +7.01(+0.64%)
Dec 15, 2010 1107 1115 1098 1103 0 -5.36(-0.48%)
Dec 14, 2010 1111 1119 1102 1108 0 -5.89(-0.53%)
Dec 10, 2010 1110 1118 1103 1114 0 +6.79(+0.61%)
Dec 09, 2010 1112 1117 1099 1107 0 +0.55(+0.05%)
Dec 08, 2010 1103 1110 1094 1107 0 +8.03(+0.73%)
Dec 07, 2010 1111 1116 1096 1099 0 +1.56(+0.14%)
Dec 06, 2010 1096 1106 1090 1097 0 +3.09(+0.28%)
Dec 03, 2010 1085 1099 1081 1094 0 +3.94(+0.36%)
Dec 02, 2010 1081 1094 1075 1090 0 +11.43(+1.06%)
Dec 01, 2010 1074 1087 1070 1079 0 +19.80(+1.87%)
Nov 30, 2010 1063 1071 1052 1059 0 -17.39(-1.62%)
Nov 29, 2010 1075 1084 1062 1076 0 -4.19(-0.39%)
Nov 26, 2010 1078 1088 1073 1080 0 -4.87(-0.45%)
Nov 24, 2010 1075 1085 1085 1085 0 +19.17(+1.80%)
Nov 23, 2010 1073 1079 1056 1066 0 -15.32(-1.42%)
Nov 22, 2010 1069 1085 1062 1081 0 +9.54(+0.89%)
Nov 19, 2010 1073 1081 1062 1072 0 -1.68(-0.16%)
Nov 18, 2010 1068 1083 1062 1074 0 +19.07(+1.81%)
Nov 17, 2010 1056 1068 1045 1055 0 -0.85(-0.08%)
Nov 16, 2010 1068 1076 1049 1055 0 -21.04(-1.95%)
Nov 15, 2010 1084 1092 1072 1076 0 -4.21(-0.39%)
Nov 12, 2010 1094 1103 1071 1081 0 -16.44(-1.50%)
Nov 11, 2010 1090 1105 1079 1097 0 -24.30(-2.17%)
Nov 10, 2010 1117 1126 1105 1121 0 +2.72(+0.24%)
Nov 09, 2010 1128 1136 1112 1119 0 -5.37(-0.48%)
Nov 08, 2010 1119 1132 1115 1124 0 +1.91(+0.17%)
Nov 05, 2010 1119 1130 1111 1122 0 +1.66(+0.15%)
Nov 04, 2010 1112 1129 1107 1120 0 +16.42(+1.49%)
Nov 03, 2010 1097 1109 1088 1104 0 +7.67(+0.70%)
Nov 02, 2010 1093 1103 1088 1096 0 +11.21(+1.03%)
Nov 01, 2010 1085 1098 1077 1085 0 +3.70(+0.34%)
Oct 29, 2010 1084 1095 1075 1081 0 -6.42(-0.59%)
Oct 28, 2010 1087 1096 1071 1088 0 +2.94(+0.27%)
Oct 27, 2010 1077 1091 1070 1085 0 +2.26(+0.21%)
Oct 25, 2010 1082 1094 1077 1083 0 +7.36(+0.68%)
Oct 23, 2010 1068 1081 1063 1075 0 -2.54(-0.24%)
Oct 22, 2010 1070 1083 1066 1078 0 +6.64(+0.62%)
Oct 21, 2010 1077 1086 1059 1071 0 +1.35(+0.13%)
Oct 20, 2010 1064 1083 1058 1070 0 +6.32(+0.59%)
Oct 19, 2010 1060 1077 1045 1064 0 -16.78(-1.55%)
Oct 18, 2010 1075 1087 1065 1080 0 +6.32(+0.59%)
Oct 15, 2010 1066 1079 1054 1074 0 +28.04(+2.68%)
Oct 14, 2010 1050 1056 1038 1046 0 +0.01(+0.00%)
Oct 13, 2010 1044 1058 1031 1046 0 +9.08(+0.88%)
Oct 12, 2010 1028 1042 1019 1037 0 +6.77(+0.66%)
Oct 11, 2010 1027 1040 1025 1030 0 +0.45(+0.04%)
Oct 08, 2010 1019 1034 1011 1030 0 +8.84(+0.87%)
Oct 07, 2010 1018 1029 1009 1021 0 +3.12(+0.31%)
Oct 06, 2010 1019 1032 1006 1018 0 -4.62(-0.45%)
Oct 05, 2010 1007 1027 1005 1022 0 +23.00(+2.30%)
Oct 04, 2010 1004 1015 992.38 999.31 0 -11.80(-1.17%)
Oct 01, 2010 1014 1028 1002 1011 0 -1.13(-0.11%)
Sep 30, 2010 1020 1033 1003 1012 0 -5.44(-0.53%)
Sep 29, 2010 991.06 1026 1008 1018 0 +1.36(+0.13%)
Sep 28, 2010 994.60 1026 992.48 1016 0 +0.77(+0.08%)
Sep 27, 2010 995.00 1027 1009 1016 0 -2.06(-0.20%)
Sep 24, 2010 990.65 1025 1004 1018 0 +19.53(+1.96%)
Sep 23, 2010 972.30 1012 987.53 998.08 0 -0.18(-0.02%)
Sep 22, 2010 971.21 1007 984.18 998.26 0 -1.23(-0.12%)
Sep 21, 2010 979.11 1013 990.38 999.48 0 -0.22(-0.02%)
Sep 20, 2010 966.17 1004 981.04 999.70 0 +15.10(+1.53%)
Sep 17, 2010 962.65 996.06 972.65 984.60 0 +13.49(+1.39%)
Sep 15, 2010 942.48 975.50 958.73 971.10 0 +6.15(+0.64%)
Sep 14, 2010 934.89 975.27 951.76 964.95 0 +7.36(+0.77%)
Sep 13, 2010 929.80 963.67 947.65 957.59 0 +14.99(+1.59%)
Sep 10, 2010 921.54 950.33 932.40 942.60 0 +0.62(+0.07%)
Sep 09, 2010 927.25 954.11 936.21 941.98 0 +4.13(+0.44%)
Sep 08, 2010 912.20 946.06 925.72 937.85 0 +5.66(+0.61%)
Sep 07, 2010 915.98 944.30 926.94 932.18 0 -4.77(-0.51%)
Sep 03, 2010 936.95 936.95 936.95 0 +16.39(+1.78%)
Sep 02, 2010 893.70 924.07 907.74 920.56 0 +8.07(+0.88%)
Sep 01, 2010 880.10 919.25 896.89 912.49 0 +24.36(+2.74%)
Aug 31, 2010 867.17 898.43 879.62 888.13 0 -5.69(-0.64%)
Aug 30, 2010 880.95 911.74 891.05 893.82 0 -9.71(-1.07%)
Aug 27, 2010 877.06 908.75 879.46 903.53 0 +9.73(+1.09%)
Aug 26, 2010 886.57 912.86 890.77 893.80 0 -9.44(-1.04%)
Aug 25, 2010 870.11 908.45 885.89 903.23 0 +5.55(+0.62%)
Aug 24, 2010 883.79 910.61 892.99 897.68 0 -18.25(-1.99%)
Aug 23, 2010 909.65 936.41 911.64 915.93 0 -10.85(-1.17%)
Aug 20, 2010 904.58 937.46 917.66 926.78 0 -0.97(-0.10%)
Aug 19, 2010 914.43 943.25 920.15 927.75 0 -11.02(-1.17%)
Aug 18, 2010 913.89 946.63 928.58 938.77 0 +3.20(+0.34%)
Aug 17, 2010 911.01 945.98 926.22 935.57 0 +11.46(+1.24%)
Aug 16, 2010 894.56 933.67 910.88 924.11 0 +4.31(+0.47%)
Aug 13, 2010 902.99 932.00 916.45 919.80 0 -5.66(-0.61%)
Aug 12, 2010 897.45 935.94 909.83 925.47 0 -16.25(-1.73%)
Aug 11, 2010 934.69 958.68 936.56 941.72 0 -29.79(-3.07%)
Aug 10, 2010 951.66 980.16 960.46 971.51 0 -10.63(-1.08%)
Aug 09, 2010 959.04 989.31 971.52 982.14 0 +8.89(+0.91%)
Aug 06, 2010 946.82 986.59 959.01 973.25 0 -10.58(-1.08%)
Aug 05, 2010 960.91 989.88 974.87 983.83 0 -3.12(-0.32%)
Aug 04, 2010 958.82 992.84 972.29 986.95 0 +8.86(+0.91%)
Aug 03, 2010 958.99 985.60 970.05 978.10 0 -4.35(-0.44%)
Aug 02, 2010 951.80 988.26 967.13 982.45 0 +20.88(+2.17%)
Jul 30, 2010 938.99 971.60 949.50 961.57 0 -3.33(-0.35%)
Jul 29, 2010 957.20 995.88 955.38 964.90 0 -12.45(-1.27%)
Jul 28, 2010 964.98 993.30 971.92 977.35 0 -9.97(-1.01%)
Jul 27, 2010 967.55 996.75 977.24 987.32 0 +2.27(+0.23%)
Jul 26, 2010 956.95 987.99 970.26 985.04 0 +5.82(+0.59%)
Jul 23, 2010 946.30 982.37 960.27 979.22 0 +6.72(+0.69%)
Jul 22, 2010 938.01 979.17 954.82 972.50 0 +22.41(+2.36%)
Jul 21, 2010 952.50 976.37 945.09 950.09 0 -12.56(-1.30%)
Jul 20, 2010 918.61 965.09 927.20 962.64 0 +12.60(+1.33%)
Jul 19, 2010 927.50 958.14 934.03 950.04 0 +7.05(+0.75%)
Jul 16, 2010 944.44 971.26 938.74 942.99 0 -29.80(-3.06%)
Jul 15, 2010 950.82 981.05 956.04 972.79 0 -0.71(-0.07%)
Jul 14, 2010 953.74 987.77 962.70 973.50 0 +7.45(+0.77%)
Jul 13, 2010 943.55 979.52 949.85 966.05 0 +12.83(+1.35%)
Jul 12, 2010 929.25 962.43 942.54 953.22 0 +3.23(+0.34%)
Jul 09, 2010 925.14 954.00 936.75 949.99 0 +7.16(+0.76%)
Jul 08, 2010 928.28 953.13 929.43 942.83 0 +3.25(+0.35%)
Jul 07, 2010 890.34 941.02 905.72 939.58 0 +34.44(+3.81%)
Jul 06, 2010 892.61 923.92 895.62 905.14 0 +5.59(+0.62%)
Jul 02, 2010 885.46 911.20 889.34 899.55 0 -3.10(-0.34%)
Jul 01, 2010 889.31 916.55 885.35 902.66 0 -4.68(-0.52%)
Jun 30, 2010 900.42 930.65 903.90 907.34 0 -14.45(-1.57%)
Jun 29, 2010 923.87 945.95 914.77 921.79 0 -35.00(-3.66%)
Jun 25, 2010 945.44 969.95 946.96 956.79 0 -0.54(-0.06%)
Jun 24, 2010 948.43 976.10 952.83 957.33 0 -16.05(-1.65%)
Jun 23, 2010 961.68 985.96 963.19 973.38 0 -5.23(-0.53%)
Jun 22, 2010 970.16 1001 975.01 978.61 0 -7.63(-0.77%)
Jun 21, 2010 988.35 1013 979.83 986.24 0 -10.83(-1.09%)
Jun 18, 2010 977.94 1005 988.35 997.07 0 +2.71(+0.27%)
Jun 17, 2010 978.00 1002 982.47 994.36 0 +3.86(+0.39%)
Jun 16, 2010 962.58 997.87 974.60 990.50 0 +6.08(+0.62%)
Jun 15, 2010 947.51 987.26 960.94 984.41 0 +24.99(+2.60%)
Jun 14, 2010 952.02 979.30 956.83 959.42 0 -0.90(-0.09%)
Jun 11, 2010 939.89 963.14 937.43 960.33 0 +11.41(+1.20%)
Jun 10, 2010 919.37 952.73 928.53 948.92 0 +24.14(+2.61%)
Jun 09, 2010 923.47 953.21 921.19 924.78 0 -11.49(-1.23%)
Jun 08, 2010 934.19 944.91 918.23 936.27 0 -0.26(-0.03%)
Jun 07, 2010 941.24 966.54 934.05 936.53 0 -19.71(-2.06%)
Jun 04, 2010 949.04 984.18 951.03 956.24 0 -31.04(-3.14%)
Jun 03, 2010 963.73 993.88 971.11 987.28 0 +8.88(+0.91%)
Jun 02, 2010 948.67 979.98 953.38 978.41 0 +20.98(+2.19%)
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.