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 (%)
Mar 29, 2018 2606 2606 2606 2606 0 +59.80(+2.35%)
Mar 28, 2018 2568 2603 2520 2546 0 -33.97(-1.32%)
Mar 27, 2018 2686 2711 2556 2580 0 -97.37(-3.64%)
Mar 26, 2018 2627 2685 2580 2678 0 +104.00(+4.04%)
Mar 23, 2018 2645 2667 2571 2574 0 -70.37(-2.66%)
Mar 22, 2018 2673 2709 2636 2644 0 -59.70(-2.21%)
Mar 21, 2018 2712 2751 2681 2704 0 -17.50(-0.64%)
Mar 20, 2018 2707 2747 2685 2721 0 -13.04(-0.48%)
Mar 19, 2018 2757 2778 2699 2734 0 -62.49(-2.23%)
Mar 16, 2018 2806 2822 2785 2797 0 -1.51(-0.05%)
Mar 15, 2018 2805 2826 2782 2798 0 -6.15(-0.22%)
Mar 14, 2018 2813 2831 2782 2804 0 +2.84(+0.10%)
Mar 13, 2018 2809 2812 2791 2802 0 -25.85(-0.91%)
Mar 12, 2018 2829 2853 2805 2827 0 +3.72(+0.13%)
Mar 09, 2018 2790 2830 2778 2824 0 +52.27(+1.89%)
Mar 08, 2018 2774 2793 2746 2771 0 +6.12(+0.22%)
Mar 07, 2018 2764 2771 2756 2765 0 +12.22(+0.44%)
Mar 06, 2018 2754 2777 2728 2753 0 +17.57(+0.64%)
Mar 05, 2018 2691 2751 2674 2736 0 +29.26(+1.08%)
Mar 02, 2018 2635 2712 2621 2706 0 +38.74(+1.45%)
Mar 01, 2018 2721 2740 2637 2668 0 -44.12(-1.63%)
Feb 28, 2018 2742 2766 2707 2712 0 -16.83(-0.62%)
Feb 27, 2018 2749 2772 2720 2728 0 -20.04(-0.73%)
Feb 26, 2018 2719 2758 2705 2749 0 +45.28(+1.68%)
Feb 23, 2018 2666 2707 2652 2703 0 +55.40(+2.09%)
Feb 22, 2018 2651 2657 2636 2648 0 +1.90(+0.07%)
Feb 21, 2018 2670 2702 2639 2646 0 -12.52(-0.47%)
Feb 20, 2018 2647 2691 2632 2658 0 +2.23(+0.08%)
Feb 16, 2018 2656 2656 2656 2656 0 -13.86(-0.52%)
Feb 15, 2018 2646 2680 2611 2670 0 +62.54(+2.40%)
Feb 14, 2018 2533 2616 2529 2608 0 +60.82(+2.39%)
Feb 13, 2018 2545 2563 2532 2547 0 +9.16(+0.36%)
Feb 12, 2018 2512 2561 2482 2538 0 +51.98(+2.09%)
Feb 09, 2018 2478 2512 2378 2486 0 +48.87(+2.01%)
Feb 08, 2018 2503 2565 2434 2437 0 -103.98(-4.09%)
Feb 07, 2018 2563 2600 2523 2541 0 -27.52(-1.07%)
Feb 06, 2018 2457 2578 2430 2568 0 +45.62(+1.81%)
Feb 05, 2018 2572 2628 2493 2523 0 -74.45(-2.87%)
Feb 02, 2018 2646 2670 2588 2597 0 -73.12(-2.74%)
Feb 01, 2018 2651 2702 2635 2670 0 +12.49(+0.47%)
Jan 31, 2018 2668 2694 2634 2658 0 -1.61(-0.06%)
Jan 30, 2018 2662 2686 2623 2659 0 -27.25(-1.01%)
Jan 29, 2018 2695 2726 2659 2687 0 -23.39(-0.86%)
Jan 26, 2018 2679 2717 2659 2710 0 +56.78(+2.14%)
Jan 25, 2018 2680 2698 2639 2653 0 -12.12(-0.45%)
Jan 24, 2018 2692 2708 2646 2665 0 -21.86(-0.81%)
Jan 23, 2018 2676 2709 2662 2687 0 +26.44(+0.99%)
Jan 22, 2018 2638 2669 2625 2661 0 +15.86(+0.60%)
Jan 19, 2018 2642 2659 2623 2645 0 +7.19(+0.27%)
Jan 18, 2018 2631 2654 2613 2638 0 +8.29(+0.32%)
Jan 17, 2018 2604 2640 2583 2629 0 +37.46(+1.45%)
Jan 16, 2018 2623 2643 2580 2592 0 -13.15(-0.50%)
Jan 12, 2018 2605 2605 2605 2605 0 +3.62(+0.14%)
Jan 11, 2018 2593 2610 2578 2601 0 +16.15(+0.62%)
Jan 10, 2018 2584 2592 2573 2585 0 -6.70(-0.26%)
Jan 09, 2018 2599 2614 2571 2592 0 -2.75(-0.11%)
Jan 08, 2018 2579 2608 2565 2595 0 +12.73(+0.49%)
Jan 05, 2018 2565 2592 2551 2582 0 +30.20(+1.18%)
Jan 04, 2018 2550 2573 2531 2552 0 +3.31(+0.13%)
Jan 03, 2018 2534 2569 2513 2548 0 +22.72(+0.90%)
Jan 02, 2018 2498 2532 2480 2526 0 +44.61(+1.80%)
Dec 29, 2017 2481 2481 2481 2481 0 -21.29(-0.85%)
Dec 28, 2017 2502 2514 2490 2502 0 +6.85(+0.27%)
Dec 27, 2017 2494 2499 2491 2496 0 +5.18(+0.21%)
Dec 26, 2017 2491 2504 2473 2490 0 -26.35(-1.05%)
Dec 22, 2017 2512 2527 2500 2517 0 -1.93(-0.08%)
Dec 21, 2017 2530 2546 2509 2519 0 -10.22(-0.40%)
Dec 20, 2017 2538 2548 2509 2529 0 -0.24(-0.01%)
Dec 19, 2017 2535 2549 2514 2529 0 -14.21(-0.56%)
Dec 18, 2017 2534 2562 2518 2543 0 +25.67(+1.02%)
Dec 15, 2017 2502 2527 2478 2518 0 +23.51(+0.94%)
Dec 14, 2017 2499 2519 2482 2494 0 -2.34(-0.09%)
Dec 13, 2017 2498 2518 2486 2497 0 +7.22(+0.29%)
Dec 12, 2017 2499 2511 2476 2489 0 -17.21(-0.69%)
Dec 11, 2017 2482 2517 2471 2506 0 +26.04(+1.05%)
Dec 08, 2017 2495 2509 2466 2480 0 +6.42(+0.26%)
Dec 07, 2017 2460 2490 2449 2474 0 +16.93(+0.69%)
Dec 06, 2017 2438 2472 2413 2457 0 +13.72(+0.56%)
Dec 05, 2017 2438 2483 2414 2443 0 -1.67(-0.07%)
Dec 04, 2017 2489 2501 2436 2445 0 -49.28(-1.98%)
Dec 01, 2017 2487 2514 2468 2494 0 -9.93(-0.40%)
Nov 30, 2017 2496 2522 2470 2504 0 +26.51(+1.07%)
Nov 29, 2017 2542 2551 2450 2478 0 -69.56(-2.73%)
Nov 28, 2017 2548 2567 2524 2547 0 +3.67(+0.14%)
Nov 27, 2017 2549 2561 2529 2544 0 -8.40(-0.33%)
Nov 24, 2017 2543 2559 2535 2552 0 +10.65(+0.42%)
Nov 22, 2017 2542 2555 2524 2541 0 -0.43(-0.02%)
Nov 21, 2017 2523 2555 2515 2542 0 +28.73(+1.14%)
Nov 20, 2017 2508 2526 2496 2513 0 +8.40(+0.34%)
Nov 17, 2017 2518 2531 2494 2505 0 -10.95(-0.44%)
Nov 16, 2017 2506 2532 2497 2516 0 +36.66(+1.48%)
Nov 15, 2017 2482 2499 2461 2479 0 -19.40(-0.78%)
Nov 14, 2017 2504 2517 2481 2498 0 -13.97(-0.56%)
Nov 13, 2017 2502 2525 2493 2512 0 -1.66(-0.07%)
Nov 10, 2017 2509 2526 2493 2514 0 -0.68(-0.03%)
Nov 09, 2017 2518 2531 2480 2515 0 -23.04(-0.91%)
Nov 08, 2017 2524 2546 2512 2538 0 +11.61(+0.46%)
Nov 07, 2017 2524 2540 2506 2526 0 +3.88(+0.15%)
Nov 06, 2017 2510 2535 2494 2522 0 +11.88(+0.47%)
Nov 03, 2017 2516 2528 2482 2510 0 +23.79(+0.96%)
Nov 02, 2017 2483 2506 2455 2487 0 -4.68(-0.19%)
Nov 01, 2017 2510 2522 2467 2491 0 -3.75(-0.15%)
Oct 31, 2017 2486 2510 2469 2495 0 +20.57(+0.83%)
Oct 30, 2017 2464 2496 2444 2474 0 +13.25(+0.54%)
Oct 27, 2017 2436 2473 2405 2461 0 +65.61(+2.74%)
Oct 26, 2017 2389 2412 2376 2396 0 +13.55(+0.57%)
Oct 25, 2017 2393 2408 2362 2382 0 -14.69(-0.61%)
Oct 24, 2017 2389 2407 2377 2397 0 +12.19(+0.51%)
Oct 23, 2017 2403 2415 2375 2385 0 -10.60(-0.44%)
Oct 20, 2017 2395 2413 2382 2395 0 +12.08(+0.51%)
Oct 19, 2017 2382 2384 2376 2383 0 -10.47(-0.44%)
Oct 18, 2017 2397 2408 2378 2394 0 +0.04(+0.00%)
Oct 17, 2017 2385 2403 2373 2393 0 +6.30(+0.26%)
Oct 16, 2017 2380 2397 2366 2387 0 +14.86(+0.63%)
Oct 13, 2017 2368 2382 2358 2372 0 +16.44(+0.70%)
Oct 12, 2017 2357 2376 2346 2356 0 -3.29(-0.14%)
Oct 11, 2017 2352 2368 2342 2359 0 +5.80(+0.25%)
Oct 10, 2017 2363 2379 2339 2353 0 -3.21(-0.14%)
Oct 09, 2017 2358 2374 2346 2357 0 +3.11(+0.13%)
Oct 06, 2017 2342 2361 2332 2353 0 -18.71(-0.79%)
Oct 05, 2017 2358 2378 2345 2372 0 +22.19(+0.94%)
Oct 04, 2017 2352 2363 2332 2350 0 -5.36(-0.23%)
Oct 03, 2017 2349 2368 2339 2355 0 +8.54(+0.36%)
Oct 02, 2017 2347 2364 2325 2347 0 +5.87(+0.25%)
Sep 29, 2017 2324 2349 2311 2341 0 +19.35(+0.83%)
Sep 28, 2017 2321 2335 2302 2322 0 -4.61(-0.20%)
Sep 27, 2017 2316 2339 2305 2326 0 +24.64(+1.07%)
Sep 26, 2017 2302 2323 2284 2302 0 +15.22(+0.67%)
Sep 25, 2017 2312 2327 2267 2286 0 -38.36(-1.65%)
Sep 22, 2017 2313 2336 2303 2325 0 -1.66(-0.07%)
Sep 21, 2017 2341 2350 2311 2326 0 -17.81(-0.76%)
Sep 20, 2017 2358 2367 2319 2344 0 -18.63(-0.79%)
Sep 19, 2017 2364 2377 2349 2363 0 +5.68(+0.24%)
Sep 18, 2017 2363 2381 2340 2357 0 +0.91(+0.04%)
Sep 15, 2017 2350 2377 2331 2356 0 +0.98(+0.04%)
Sep 14, 2017 2357 2373 2341 2355 0 -11.42(-0.48%)
Sep 13, 2017 2366 2377 2346 2367 0 -7.22(-0.30%)
Sep 12, 2017 2380 2396 2348 2374 0 +2.13(+0.09%)
Sep 11, 2017 2354 2382 2345 2372 0 +38.93(+1.67%)
Sep 08, 2017 2352 2364 2326 2333 0 -23.78(-1.01%)
Sep 07, 2017 2351 2368 2330 2357 0 +10.16(+0.43%)
Sep 06, 2017 2346 2361 2323 2346 0 +8.36(+0.36%)
Sep 05, 2017 2349 2364 2317 2338 0 -19.82(-0.84%)
Sep 01, 2017 2362 2372 2346 2358 0 +3.43(+0.15%)
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%)
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.