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 (%)
Jun 30, 2009 762.66 771.08 751.72 759.87 0 -2.80(-0.37%)
Jun 29, 2009 760.63 770.74 752.71 762.66 0 +5.03(+0.66%)
Jun 26, 2009 752.80 766.48 747.32 757.63 0 +1.19(+0.16%)
Jun 25, 2009 751.22 759.60 736.34 756.45 0 +14.60(+1.97%)
Jun 24, 2009 736.91 753.37 731.62 741.85 0 +13.45(+1.85%)
Jun 23, 2009 732.46 738.67 719.42 728.40 0 +7.95(+1.10%)
Jun 22, 2009 736.91 743.47 716.59 720.45 0 -22.03(-2.97%)
Jun 19, 2009 740.40 749.52 732.96 742.47 0 +9.59(+1.31%)
Jun 18, 2009 735.89 743.13 725.29 732.88 0 -1.41(-0.19%)
Jun 17, 2009 729.38 743.37 721.35 734.29 0 +5.14(+0.71%)
Jun 16, 2009 740.21 745.99 726.48 729.14 0 -8.93(-1.21%)
Jun 15, 2009 746.21 750.09 728.65 738.08 0 -15.82(-2.10%)
Jun 12, 2009 753.61 759.93 737.30 753.90 0 -3.03(-0.40%)
Jun 11, 2009 754.33 768.63 749.23 756.93 0 +1.63(+0.22%)
Jun 10, 2009 763.27 767.16 742.61 755.29 0 -4.46(-0.59%)
Jun 09, 2009 757.16 768.29 747.84 759.75 0 +5.94(+0.79%)
Jun 08, 2009 746.76 761.46 739.68 753.81 0 -3.94(-0.52%)
Jun 05, 2009 762.01 769.30 747.14 757.75 0 +2.56(+0.34%)
Jun 04, 2009 744.97 759.87 739.90 755.19 0 +11.78(+1.58%)
Jun 03, 2009 744.09 750.67 730.24 743.41 0 -2.81(-0.38%)
Jun 02, 2009 743.41 756.86 735.41 746.23 0 -0.63(-0.08%)
Jun 01, 2009 730.80 753.22 726.36 746.86 0 +25.05(+3.47%)
May 29, 2009 715.10 725.20 704.09 721.81 0 +7.61(+1.07%)
May 28, 2009 708.16 719.83 696.79 714.20 0 +9.52(+1.35%)
May 27, 2009 707.97 722.54 698.98 704.68 0 -2.63(-0.37%)
May 26, 2009 681.94 712.22 678.61 707.31 0 +21.51(+3.14%)
May 25, 2009 685.80 685.80 685.80 685.80 0 +0.00(+0.00%)
May 22, 2009 689.55 697.34 678.76 685.80 0 -2.94(-0.43%)
May 21, 2009 693.65 700.80 679.13 688.75 0 -10.19(-1.46%)
May 20, 2009 709.72 718.89 694.32 698.94 0 -7.84(-1.11%)
May 19, 2009 699.57 717.15 692.42 706.78 0 +6.14(+0.88%)
May 18, 2009 688.28 702.60 679.14 700.64 0 +13.12(+1.91%)
May 17, 2009 687.53 687.53 687.53 0 +5.30(+0.78%)
May 15, 2009 686.15 694.68 676.66 682.23 0 -12.88(-1.85%)
May 14, 2009 676.22 702.24 681.66 695.11 0 +11.05(+1.62%)
May 13, 2009 686.63 702.57 680.54 684.05 0 -18.70(-2.66%)
May 12, 2009 715.28 718.72 693.60 702.75 0 -9.07(-1.27%)
May 11, 2009 691.28 721.96 694.94 711.82 0 +1.34(+0.19%)
May 08, 2009 714.48 724.93 694.10 710.48 0 +1.51(+0.21%)
May 07, 2009 724.86 738.40 698.84 708.97 0 -22.28(-3.05%)
May 06, 2009 727.35 741.28 717.49 731.25 0 -0.95(-0.13%)
May 05, 2009 721.79 739.18 719.28 732.21 0 -1.21(-0.16%)
May 04, 2009 717.98 739.74 716.73 733.42 0 +13.88(+1.93%)
May 01, 2009 716.48 727.02 706.25 719.53 0 +3.17(+0.44%)
Apr 30, 2009 711.58 735.40 707.26 716.37 0 +3.10(+0.43%)
Apr 29, 2009 695.15 723.50 699.08 713.26 0 +12.15(+1.73%)
Apr 28, 2009 688.05 713.33 692.32 701.11 0 -2.68(-0.38%)
Apr 27, 2009 699.85 716.31 694.03 703.79 0 -5.32(-0.75%)
Apr 24, 2009 692.10 716.49 692.29 709.11 0 +11.88(+1.70%)
Apr 23, 2009 689.13 705.98 679.96 697.23 0 +3.00(+0.43%)
Apr 22, 2009 678.19 713.31 681.38 694.23 0 +3.95(+0.57%)
Apr 21, 2009 673.41 696.61 669.10 690.28 0 +13.54(+2.00%)
Apr 20, 2009 675.28 695.37 668.07 676.74 0 -22.82(-3.26%)
Apr 17, 2009 688.56 708.50 684.14 699.57 0 +0.48(+0.07%)
Apr 16, 2009 678.74 705.69 678.83 699.09 0 +19.56(+2.88%)
Apr 15, 2009 664.66 686.84 662.17 679.53 0 -3.60(-0.53%)
Apr 14, 2009 685.37 695.94 674.03 683.13 0 -7.70(-1.11%)
Apr 13, 2009 676.02 697.57 677.67 690.82 0 +0.94(+0.14%)
Apr 10, 2009 679.86 695.31 674.29 689.88 0 +0.00(+0.00%)
Apr 09, 2009 679.86 695.31 674.29 689.88 0 +24.13(+3.62%)
Apr 08, 2009 653.82 673.97 652.92 665.75 0 +7.97(+1.21%)
Apr 07, 2009 656.24 671.10 650.62 657.78 0 -19.14(-2.83%)
Apr 06, 2009 663.30 681.77 659.05 676.92 0 -6.70(-0.98%)
Apr 03, 2009 664.40 690.45 664.63 683.62 0 +14.17(+2.12%)
Apr 02, 2009 652.29 684.81 655.81 669.45 0 +20.59(+3.17%)
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.