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 (%)
Aug 31, 2017 2341 2363 2334 2354 0 +19.60(+0.84%)
Aug 30, 2017 2313 2342 2304 2335 0 +26.46(+1.15%)
Aug 29, 2017 2276 2314 2271 2308 0 +11.85(+0.52%)
Aug 28, 2017 2289 2306 2278 2297 0 +14.50(+0.64%)
Aug 25, 2017 2285 2303 2275 2282 0 -2.28(-0.10%)
Aug 24, 2017 2292 2302 2268 2284 0 -2.31(-0.10%)
Aug 23, 2017 2280 2301 2269 2287 0 -3.41(-0.15%)
Aug 22, 2017 2269 2297 2262 2290 0 +31.56(+1.40%)
Aug 21, 2017 2259 2272 2234 2258 0 +0.58(+0.03%)
Aug 18, 2017 2261 2283 2244 2258 0 -1.72(-0.08%)
Aug 17, 2017 2296 2305 2257 2260 0 -47.44(-2.06%)
Aug 16, 2017 2303 2323 2288 2307 0 +3.71(+0.16%)
Aug 15, 2017 2303 2317 2287 2303 0 +7.66(+0.33%)
Aug 14, 2017 2281 2304 2273 2296 0 +37.04(+1.64%)
Aug 11, 2017 2249 2273 2235 2259 0 +15.80(+0.70%)
Aug 10, 2017 2291 2296 2236 2243 0 -61.65(-2.68%)
Aug 09, 2017 2286 2312 2277 2305 0 +4.34(+0.19%)
Aug 08, 2017 2301 2327 2284 2300 0 -3.06(-0.13%)
Aug 07, 2017 2285 2309 2276 2303 0 +22.32(+0.98%)
Aug 04, 2017 2282 2297 2268 2281 0 +3.92(+0.17%)
Aug 03, 2017 2285 2296 2263 2277 0 -6.68(-0.29%)
Aug 02, 2017 2306 2313 2261 2284 0 +19.09(+0.84%)
Aug 01, 2017 2258 2273 2244 2265 0 +14.45(+0.64%)
Jul 31, 2017 2270 2279 2239 2250 0 -16.24(-0.72%)
Jul 28, 2017 2255 2281 2243 2266 0 +1.22(+0.05%)
Jul 27, 2017 2307 2317 2229 2265 0 -19.24(-0.84%)
Jul 26, 2017 2283 2296 2269 2284 0 +8.41(+0.37%)
Jul 25, 2017 2274 2282 2266 2276 0 +3.80(+0.17%)
Jul 24, 2017 2262 2281 2250 2272 0 +12.02(+0.53%)
Jul 21, 2017 2257 2273 2242 2260 0 -5.16(-0.23%)
Jul 20, 2017 2268 2278 2249 2265 0 +2.50(+0.11%)
Jul 19, 2017 2252 2274 2243 2263 0 +17.19(+0.77%)
Jul 18, 2017 2227 2252 2216 2246 0 +19.43(+0.87%)
Jul 17, 2017 2224 2243 2211 2226 0 +1.64(+0.07%)
Jul 14, 2017 2219 2231 2204 2225 0 +17.10(+0.77%)
Jul 13, 2017 2201 2224 2188 2207 0 +8.39(+0.38%)
Jul 12, 2017 2186 2208 2175 2199 0 +26.05(+1.20%)
Jul 11, 2017 2157 2179 2148 2173 0 +13.46(+0.62%)
Jul 10, 2017 2142 2170 2134 2160 0 +16.71(+0.78%)
Jul 07, 2017 2122 2153 2119 2143 0 +27.03(+1.28%)
Jul 06, 2017 2122 2136 2105 2116 0 -21.57(-1.01%)
Jul 05, 2017 2124 2149 2112 2137 0 +18.77(+0.89%)
Jul 03, 2017 2144 2157 2111 2119 0 -20.94(-0.98%)
Jun 30, 2017 2148 2159 2131 2140 0 +0.33(+0.02%)
Jun 29, 2017 2165 2171 2117 2139 0 -37.58(-1.73%)
Jun 28, 2017 2157 2183 2139 2177 0 +30.23(+1.41%)
Jun 27, 2017 2173 2188 2143 2147 0 -35.14(-1.61%)
Jun 26, 2017 2201 2218 2171 2182 0 -9.12(-0.42%)
Jun 23, 2017 2176 2208 2166 2191 0 +11.89(+0.55%)
Jun 22, 2017 2178 2200 2165 2179 0 +16.40(+0.76%)
Jun 21, 2017 2151 2170 2138 2163 0 +17.17(+0.80%)
Jun 20, 2017 2162 2174 2140 2145 0 -13.66(-0.63%)
Jun 19, 2017 2135 2166 2129 2159 0 +40.86(+1.93%)
Jun 16, 2017 2122 2137 2103 2118 0 -6.27(-0.30%)
Jun 15, 2017 2108 2132 2091 2124 0 -10.29(-0.48%)
Jun 14, 2017 2157 2167 2114 2135 0 -12.35(-0.58%)
Jun 13, 2017 2151 2164 2124 2147 0 +15.94(+0.75%)
Jun 12, 2017 2130 2149 2084 2131 0 -26.42(-1.22%)
Jun 09, 2017 2231 2242 2121 2158 0 -68.37(-3.07%)
Jun 08, 2017 2221 2235 2205 2226 0 +12.95(+0.59%)
Jun 07, 2017 2212 2224 2199 2213 0 +7.27(+0.33%)
Jun 06, 2017 2206 2226 2197 2206 0 -4.24(-0.19%)
Jun 05, 2017 2210 2222 2198 2210 0 -3.78(-0.17%)
Jun 02, 2017 2197 2219 2185 2214 0 +20.98(+0.96%)
Jun 01, 2017 2188 2200 2173 2193 0 +10.29(+0.47%)
May 31, 2017 2195 2202 2170 2182 0 -7.28(-0.33%)
May 30, 2017 2185 2202 2178 2190 0 +3.96(+0.18%)
May 26, 2017 2186 2196 2172 2186 0 +0.54(+0.02%)
May 25, 2017 2177 2196 2166 2185 0 +15.55(+0.72%)
May 24, 2017 2169 2181 2153 2170 0 +8.52(+0.39%)
May 23, 2017 2169 2176 2148 2161 0 +0.61(+0.03%)
May 22, 2017 2151 2170 2140 2161 0 +17.17(+0.80%)
May 19, 2017 2149 2165 2133 2143 0 +8.67(+0.41%)
May 18, 2017 2115 2147 2101 2135 0 +11.98(+0.56%)
May 17, 2017 2170 2179 2118 2123 0 -66.81(-3.05%)
May 16, 2017 2191 2198 2174 2190 0 +3.62(+0.17%)
May 15, 2017 2179 2197 2170 2186 0 +12.42(+0.57%)
May 12, 2017 2168 2181 2156 2174 0 +9.65(+0.45%)
May 11, 2017 2156 2174 2143 2164 0 +0.66(+0.03%)
May 10, 2017 2161 2174 2143 2163 0 +8.34(+0.39%)
May 09, 2017 2155 2171 2145 2155 0 +4.51(+0.21%)
May 08, 2017 2137 2163 2125 2150 0 +14.69(+0.69%)
May 05, 2017 2128 2144 2115 2136 0 +12.74(+0.60%)
May 04, 2017 2118 2135 2105 2123 0 +1.56(+0.07%)
May 03, 2017 2120 2134 2100 2121 0 -7.87(-0.37%)
May 02, 2017 2126 2139 2113 2129 0 +9.19(+0.43%)
May 01, 2017 2108 2129 2099 2120 0 +23.94(+1.14%)
Apr 28, 2017 2098 2110 2082 2096 0 -0.63(-0.03%)
Apr 27, 2017 2090 2105 2079 2097 0 +16.00(+0.77%)
Apr 26, 2017 2087 2097 2072 2081 0 -3.21(-0.15%)
Apr 25, 2017 2077 2093 2070 2084 0 +14.10(+0.68%)
Apr 24, 2017 2068 2076 2056 2070 0 +22.67(+1.11%)
Apr 21, 2017 2050 2057 2035 2047 0 -1.72(-0.08%)
Apr 20, 2017 2037 2056 2030 2049 0 +18.64(+0.92%)
Apr 19, 2017 2037 2048 2022 2030 0 +3.66(+0.18%)
Apr 18, 2017 2025 2038 2014 2027 0 -3.42(-0.17%)
Apr 17, 2017 2018 2033 2011 2030 0 +18.00(+0.89%)
Apr 13, 2017 2021 2034 2009 2012 0 -8.90(-0.44%)
Apr 12, 2017 2027 2035 2012 2021 0 -5.08(-0.25%)
Apr 11, 2017 2033 2041 2004 2026 0 -10.08(-0.50%)
Apr 10, 2017 2041 2050 2028 2036 0 -3.26(-0.16%)
Apr 07, 2017 2041 2051 2031 2039 0 -1.80(-0.09%)
Apr 06, 2017 2045 2053 2031 2041 0 -1.74(-0.09%)
Apr 05, 2017 2053 2070 2037 2043 0 -8.57(-0.42%)
Apr 04, 2017 2045 2060 2035 2051 0 -0.49(-0.02%)
Apr 03, 2017 2056 2067 2039 2052 0 -3.62(-0.18%)
Mar 31, 2017 2053 2066 2046 2056 0 -0.73(-0.04%)
Mar 30, 2017 2055 2066 2047 2056 0 +1.26(+0.06%)
Mar 29, 2017 2050 2063 2041 2055 0 +3.54(+0.17%)
Mar 28, 2017 2034 2060 2027 2051 0 +16.32(+0.80%)
Mar 27, 2017 2015 2041 2005 2035 0 +4.16(+0.20%)
Mar 24, 2017 2039 2050 2023 2031 0 +1.31(+0.06%)
Mar 23, 2017 2032 2043 2021 2030 0 -3.52(-0.17%)
Mar 22, 2017 2017 2040 2010 2033 0 +15.75(+0.78%)
Mar 21, 2017 2055 2064 2013 2017 0 -28.94(-1.41%)
Mar 20, 2017 2041 2056 2032 2046 0 +8.14(+0.40%)
Mar 17, 2017 2043 2052 2029 2038 0 +1.39(+0.07%)
Mar 16, 2017 2041 2051 2028 2037 0 +13.03(+0.64%)
Mar 15, 2017 2013 2030 2002 2024 0 +14.21(+0.71%)
Mar 14, 2017 2009 2017 1997 2010 0 -2.58(-0.13%)
Mar 13, 2017 2008 2021 1999 2012 0 +3.28(+0.16%)
Mar 10, 2017 2010 2017 1997 2009 0 +8.72(+0.44%)
Mar 09, 2017 1999 2007 1983 2000 0 -1.17(-0.06%)
Mar 08, 2017 2001 2014 1994 2001 0 -1.04(-0.05%)
Mar 07, 2017 1998 2014 1991 2002 0 +0.85(+0.04%)
Mar 06, 2017 1999 2010 1987 2002 0 -5.47(-0.27%)
Mar 03, 2017 2002 2013 1992 2007 0 +3.28(+0.16%)
Mar 02, 2017 2013 2022 1995 2004 0 -11.29(-0.56%)
Mar 01, 2017 2004 2023 1991 2015 0 +21.90(+1.10%)
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%)
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.