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 (%)
Nov 30, 2015 1728 1742 1714 1724 0 -1.61(-0.09%)
Nov 27, 2015 1727 1735 1718 1726 0 +0.54(+0.03%)
Nov 25, 2015 1725 1725 1725 1725 0 -1.25(-0.07%)
Nov 24, 2015 1713 1735 1701 1726 0 +4.23(+0.25%)
Nov 23, 2015 1722 1727 1716 1722 0 -13.08(-0.75%)
Nov 20, 2015 1734 1744 1730 1735 0 +10.41(+0.60%)
Nov 19, 2015 1716 1743 1702 1725 0 +11.55(+0.67%)
Nov 18, 2015 1690 1717 1681 1713 0 +36.23(+2.16%)
Nov 17, 2015 1678 1696 1663 1677 0 +3.71(+0.22%)
Nov 16, 2015 1648 1679 1634 1673 0 +20.80(+1.26%)
Nov 13, 2015 1685 1694 1646 1653 0 -42.93(-2.53%)
Nov 12, 2015 1704 1719 1691 1695 0 -13.75(-0.80%)
Nov 11, 2015 1716 1731 1697 1709 0 -10.28(-0.60%)
Nov 10, 2015 1715 1732 1702 1720 0 -17.35(-1.00%)
Nov 09, 2015 1746 1757 1724 1737 0 -13.98(-0.80%)
Nov 06, 2015 1746 1762 1730 1751 0 +3.41(+0.20%)
Nov 05, 2015 1755 1768 1733 1747 0 -3.20(-0.18%)
Nov 04, 2015 1755 1767 1736 1751 0 +1.81(+0.10%)
Nov 03, 2015 1736 1761 1728 1749 0 +8.01(+0.46%)
Nov 02, 2015 1724 1747 1715 1741 0 +20.23(+1.18%)
Oct 30, 2015 1735 1746 1712 1721 0 -10.68(-0.62%)
Oct 29, 2015 1723 1743 1709 1731 0 -1.39(-0.08%)
Oct 28, 2015 1712 1737 1694 1733 0 +31.66(+1.86%)
Oct 27, 2015 1273 1286 1263 1701 0 -1.00(-0.06%)
Oct 26, 2015 1715 1729 1689 1702 0 -18.80(-1.09%)
Oct 23, 2015 1705 1731 1688 1721 0 +30.68(+1.82%)
Oct 22, 2015 1661 1699 1653 1690 0 +41.46(+2.51%)
Oct 21, 2015 1664 1680 1641 1649 0 -8.33(-0.50%)
Oct 20, 2015 1651 1675 1635 1657 0 +2.18(+0.13%)
Oct 19, 2015 1643 1662 1631 1655 0 +6.30(+0.38%)
Oct 16, 2015 1647 1660 1629 1648 0 +4.56(+0.28%)
Oct 15, 2015 1628 1652 1617 1644 0 +23.97(+1.48%)
Oct 14, 2015 1618 1639 1600 1620 0 -3.63(-0.22%)
Oct 13, 2015 1621 1643 1613 1624 0 -6.66(-0.41%)
Oct 12, 2015 1636 1645 1618 1630 0 -3.52(-0.22%)
Oct 09, 2015 1623 1644 1609 1634 0 +14.04(+0.87%)
Oct 08, 2015 1613 1630 1590 1620 0 +0.90(+0.06%)
Oct 07, 2015 1618 1634 1592 1619 0 +7.31(+0.45%)
Oct 06, 2015 1608 1625 1589 1612 0 +2.45(+0.15%)
Oct 05, 2015 1592 1619 1581 1609 0 +23.09(+1.46%)
Oct 02, 2015 1542 1590 1533 1586 0 +21.44(+1.37%)
Oct 01, 2015 1562 1574 1534 1565 0 -1.99(-0.13%)
Sep 30, 2015 1553 1578 1539 1567 0 +33.37(+2.18%)
Sep 29, 2015 1551 1570 1514 1533 0 -14.96(-0.97%)
Sep 28, 2015 1577 1589 1541 1548 0 -39.33(-2.48%)
Sep 25, 2015 1614 1621 1577 1587 0 -8.86(-0.56%)
Sep 24, 2015 1585 1607 1564 1596 0 -1.68(-0.11%)
Sep 23, 2015 1599 1611 1585 1598 0 +2.13(+0.13%)
Sep 22, 2015 1596 1611 1578 1596 0 -25.45(-1.57%)
Sep 21, 2015 1617 1638 1603 1621 0 +9.11(+0.57%)
Sep 18, 2015 1607 1633 1595 1612 0 -16.28(-1.00%)
Sep 17, 2015 1638 1658 1617 1628 0 -15.50(-0.94%)
Sep 16, 2015 1638 1649 1626 1644 0 +25.49(+1.57%)
Sep 15, 2015 1605 1626 1593 1618 0 -1.90(-0.12%)
Sep 14, 2015 1631 1637 1611 1620 0 -1.07(-0.07%)
Sep 11, 2015 1601 1624 1594 1621 0 +12.18(+0.76%)
Sep 10, 2015 1585 1622 1577 1609 0 +31.43(+1.99%)
Sep 09, 2015 1612 1624 1571 1578 0 -25.81(-1.61%)
Sep 08, 2015 1590 1610 1575 1604 0 +42.60(+2.73%)
Sep 04, 2015 1561 1561 1561 1561 0 -18.71(-1.18%)
Sep 03, 2015 1594 1609 1570 1580 0 -9.00(-0.57%)
Sep 02, 2015 1573 1591 1550 1589 0 +42.62(+2.76%)
Sep 01, 2015 1561 1588 1537 1546 0 -52.73(-3.30%)
Aug 31, 2015 1603 1627 1588 1599 0 -14.43(-0.89%)
Aug 28, 2015 1599 1622 1589 1613 0 +6.14(+0.38%)
Aug 27, 2015 1600 1618 1567 1607 0 +34.29(+2.18%)
Aug 26, 2015 1542 1578 1508 1573 0 +75.10(+5.01%)
Aug 25, 2015 1574 1584 1495 1498 0 -3.53(-0.24%)
Aug 24, 2015 1436 1572 1382 1501 0 -53.54(-3.44%)
Aug 21, 2015 1590 1623 1548 1555 0 -69.10(-4.26%)
Aug 20, 2015 1658 1669 1617 1624 0 -49.46(-2.96%)
Aug 19, 2015 1682 1694 1663 1673 0 -14.78(-0.88%)
Aug 18, 2015 1692 1706 1679 1688 0 -10.01(-0.59%)
Aug 17, 2015 1683 1704 1672 1698 0 +10.46(+0.62%)
Aug 14, 2015 1672 1694 1666 1688 0 +9.13(+0.54%)
Aug 13, 2015 1689 1700 1670 1679 0 -0.56(-0.03%)
Aug 12, 2015 1678 1697 1649 1679 0 +6.48(+0.39%)
Aug 11, 2015 1699 1710 1663 1673 0 -35.05(-2.05%)
Aug 10, 2015 1689 1719 1681 1708 0 +31.70(+1.89%)
Aug 07, 2015 1673 1687 1658 1676 0 +0.12(+0.01%)
Aug 06, 2015 1699 1708 1663 1676 0 -17.55(-1.04%)
Aug 05, 2015 1681 1716 1671 1693 0 +13.51(+0.80%)
Aug 04, 2015 1692 1704 1666 1680 0 -18.44(-1.09%)
Aug 03, 2015 1712 1727 1682 1698 0 -12.91(-0.75%)
Jul 31, 2015 1724 1731 1703 1711 0 -8.91(-0.52%)
Jul 30, 2015 1715 1731 1697 1720 0 -1.57(-0.09%)
Jul 29, 2015 1721 1734 1702 1722 0 +4.31(+0.25%)
Jul 28, 2015 1710 1726 1691 1717 0 +17.43(+1.03%)
Jul 27, 2015 1708 1720 1685 1700 0 -20.39(-1.19%)
Jul 24, 2015 1740 1751 1710 1720 0 -14.17(-0.82%)
Jul 23, 2015 1745 1762 1725 1735 0 -2.86(-0.16%)
Jul 22, 2015 1723 1753 1714 1737 0 -28.36(-1.61%)
Jul 21, 2015 1773 1789 1752 1766 0 -6.63(-0.37%)
Jul 20, 2015 1768 1788 1754 1772 0 -23.33(-1.30%)
Jul 17, 2015 1790 1806 1773 1796 0 +28.22(+1.60%)
Jul 16, 2015 1762 1777 1748 1768 0 +20.31(+1.16%)
Jul 15, 2015 1747 1763 1736 1747 0 -21.10(-1.19%)
Jul 14, 2015 1765 1782 1754 1768 0 +7.79(+0.44%)
Jul 13, 2015 1747 1767 1738 1761 0 +28.32(+1.63%)
Jul 10, 2015 1728 1743 1713 1732 0 +27.37(+1.61%)
Jul 09, 2015 1733 1742 1698 1705 0 -7.83(-0.46%)
Jul 08, 2015 1727 1736 1706 1713 0 -30.99(-1.78%)
Jul 07, 2015 1744 1752 1710 1744 0 +0.90(+0.05%)
Jul 06, 2015 1733 1754 1725 1743 0 -7.96(-0.45%)
Jul 02, 2015 1751 1751 1751 1751 0 +2.04(+0.12%)
Jul 01, 2015 1758 1765 1738 1749 0 +5.76(+0.33%)
Jun 30, 2015 1750 1759 1733 1743 0 +8.00(+0.46%)
Jun 29, 2015 1754 1768 1732 1735 0 -39.18(-2.21%)
Jun 26, 2015 1790 1796 1765 1774 0 -16.61(-0.93%)
Jun 25, 2015 1804 1811 1786 1791 0 -6.62(-0.37%)
Jun 24, 2015 1801 1819 1788 1797 0 -3.16(-0.18%)
Jun 23, 2015 1800 1810 1787 1801 0 +2.98(+0.17%)
Jun 22, 2015 1795 1808 1785 1798 0 +12.61(+0.71%)
Jun 19, 2015 1798 1805 1777 1785 0 -13.57(-0.75%)
Jun 18, 2015 1782 1807 1776 1799 0 +9.09(+0.51%)
Jun 17, 2015 1790 1801 1776 1789 0 +3.83(+0.21%)
Jun 16, 2015 1772 1794 1764 1786 0 +13.19(+0.74%)
Jun 15, 2015 1764 1779 1752 1772 0 -7.16(-0.40%)
Jun 12, 2015 1339 1347 1326 1780 0 -13.92(-0.78%)
Jun 11, 2015 1800 1812 1786 1793 0 -1.01(-0.06%)
Jun 10, 2015 1778 1804 1771 1794 0 +26.32(+1.49%)
Jun 09, 2015 1770 1780 1748 1768 0 -1.05(-0.06%)
Jun 08, 2015 1790 1796 1761 1769 0 -21.80(-1.22%)
Jun 05, 2015 1792 1803 1777 1791 0 -0.71(-0.04%)
Jun 04, 2015 1795 1811 1783 1792 0 -13.91(-0.77%)
Jun 03, 2015 1806 1817 1795 1806 0 +6.68(+0.37%)
Jun 02, 2015 1796 1813 1785 1799 0 -5.16(-0.29%)
Jun 01, 2015 1802 1818 1789 1804 0 +7.94(+0.44%)
May 29, 2015 1806 1815 1788 1796 0 -11.60(-0.64%)
May 28, 2015 1805 1818 1795 1808 0 -0.03(-0.00%)
May 27, 2015 1786 1814 1778 1808 0 +28.29(+1.59%)
May 26, 2015 1804 1809 1771 1780 0 -28.90(-1.60%)
May 22, 2015 1808 1808 1808 1808 0 +5.75(+0.32%)
May 21, 2015 1790 1810 1783 1803 0 +11.62(+0.65%)
May 20, 2015 1791 1805 1776 1791 0 +0.39(+0.02%)
May 19, 2015 1800 1807 1782 1791 0 -5.09(-0.28%)
May 18, 2015 1778 1804 1773 1796 0 +13.66(+0.77%)
May 15, 2015 1788 1797 1771 1782 0 -2.28(-0.13%)
May 14, 2015 1768 1791 1759 1784 0 +29.30(+1.67%)
May 13, 2015 1752 1769 1745 1755 0 +7.39(+0.42%)
May 12, 2015 1747 1761 1730 1748 0 -8.39(-0.48%)
May 11, 2015 1761 1773 1746 1756 0 -6.02(-0.34%)
May 08, 2015 1754 1771 1745 1762 0 +23.17(+1.33%)
May 07, 2015 1732 1751 1719 1739 0 +8.23(+0.48%)
May 06, 2015 1746 1755 1712 1731 0 -8.80(-0.51%)
May 05, 2015 1764 1773 1734 1740 0 -31.30(-1.77%)
May 04, 2015 1775 1790 1761 1771 0 -0.75(-0.04%)
May 01, 2015 1752 1784 1736 1772 0 +29.51(+1.69%)
Apr 30, 2015 1752 1773 1729 1742 0 -34.18(-1.92%)
Apr 29, 2015 1776 1802 1757 1776 0 -10.17(-0.57%)
Apr 28, 2015 1800 1815 1762 1786 0 -6.66(-0.37%)
Apr 27, 2015 1795 1812 1778 1793 0 +8.03(+0.45%)
Apr 24, 2015 1797 1806 1772 1785 0 -0.15(-0.01%)
Apr 23, 2015 1776 1801 1766 1785 0 +4.22(+0.24%)
Apr 22, 2015 1771 1789 1757 1781 0 +12.16(+0.69%)
Apr 21, 2015 1775 1787 1758 1769 0 +5.63(+0.32%)
Apr 20, 2015 1748 1774 1739 1763 0 +25.98(+1.50%)
Apr 17, 2015 1749 1760 1727 1737 0 -27.56(-1.56%)
Apr 16, 2015 1761 1778 1753 1765 0 -0.39(-0.02%)
Apr 15, 2015 1754 1774 1744 1765 0 +17.12(+0.98%)
Apr 14, 2015 1756 1763 1736 1748 0 -7.81(-0.44%)
Apr 13, 2015 1763 1780 1749 1756 0 -3.40(-0.19%)
Apr 10, 2015 1747 1766 1737 1759 0 +12.53(+0.72%)
Apr 09, 2015 1738 1754 1723 1747 0 +7.09(+0.41%)
Apr 08, 2015 1733 1752 1725 1740 0 +6.73(+0.39%)
Apr 07, 2015 1738 1756 1726 1733 0 -1.92(-0.11%)
Apr 06, 2015 1709 1742 1702 1735 0 +14.48(+0.84%)
Apr 02, 2015 1720 1720 1720 1720 0 +3.77(+0.22%)
Apr 01, 2015 1726 1734 1700 1717 0 -8.99(-0.52%)
Mar 31, 2015 1738 1751 1721 1726 0 -19.63(-1.12%)
Mar 30, 2015 1735 1756 1723 1745 0 +18.92(+1.10%)
Mar 27, 2015 1722 1745 1705 1726 0 +6.08(+0.35%)
Mar 26, 2015 1707 1734 1695 1720 0 +0.27(+0.02%)
Mar 25, 2015 1765 1771 1718 1720 0 -44.67(-2.53%)
Mar 24, 2015 1767 1787 1755 1765 0 -1.91(-0.11%)
Mar 23, 2015 1767 1783 1757 1766 0 +0.97(+0.05%)
Mar 20, 2015 1773 1786 1755 1766 0 +2.30(+0.13%)
Mar 19, 2015 1761 1779 1750 1763 0 -0.05(-0.00%)
Mar 18, 2015 1745 1775 1730 1763 0 +17.29(+0.99%)
Mar 17, 2015 1739 1756 1730 1746 0 +5.32(+0.31%)
Mar 16, 2015 1728 1747 1716 1741 0 +18.54(+1.08%)
Mar 13, 2015 1725 1743 1704 1722 0 -7.29(-0.42%)
Mar 12, 2015 1713 1740 1703 1729 0 +13.04(+0.76%)
Mar 11, 2015 1729 1743 1709 1716 0 -8.51(-0.49%)
Mar 10, 2015 1747 1758 1718 1725 0 -37.58(-2.13%)
Mar 09, 2015 1763 1780 1740 1762 0 +3.97(+0.23%)
Mar 06, 2015 1780 1792 1752 1758 0 -18.42(-1.04%)
Mar 05, 2015 1786 1796 1764 1777 0 -4.02(-0.23%)
Mar 04, 2015 1781 1795 1764 1781 0 -3.43(-0.19%)
Mar 03, 2015 1785 1788 1775 1784 0 -11.11(-0.62%)
Mar 02, 2015 1781 1805 1769 1795 0 +17.75(+1.00%)
Feb 27, 2015 1790 1803 1769 1778 0 -14.52(-0.81%)
Feb 26, 2015 1792 1800 1788 1792 0 +13.99(+0.79%)
Feb 25, 2015 1784 1799 1762 1778 0 -14.26(-0.80%)
Feb 24, 2015 1788 1804 1773 1792 0 +2.62(+0.15%)
Feb 23, 2015 1782 1802 1766 1790 0 +7.55(+0.42%)
Feb 20, 2015 1774 1789 1761 1782 0 +9.32(+0.53%)
Feb 19, 2015 1766 1783 1758 1773 0 +4.50(+0.25%)
Feb 18, 2015 1761 1776 1751 1768 0 +5.35(+0.30%)
Feb 17, 2015 1759 1776 1747 1763 0 +3.32(+0.19%)
Feb 13, 2015 1760 1760 1760 1760 0 +11.51(+0.66%)
Feb 12, 2015 1738 1760 1727 1748 0 +27.44(+1.59%)
Feb 11, 2015 1712 1733 1699 1721 0 +12.37(+0.72%)
Feb 10, 2015 1691 1714 1682 1709 0 +26.99(+1.61%)
Feb 09, 2015 1676 1695 1667 1682 0 -2.91(-0.17%)
Feb 06, 2015 1696 1711 1674 1684 0 -9.05(-0.53%)
Feb 05, 2015 1685 1702 1672 1693 0 +14.66(+0.87%)
Feb 04, 2015 1678 1699 1664 1679 0 -11.20(-0.66%)
Feb 03, 2015 1680 1698 1661 1690 0 +14.00(+0.84%)
Feb 02, 2015 1667 1686 1637 1676 0 +15.88(+0.96%)
Jan 30, 2015 1674 1691 1649 1660 0 -22.74(-1.35%)
Jan 29, 2015 1662 1689 1640 1683 0 +25.50(+1.54%)
Jan 28, 2015 1694 1703 1654 1657 0 +10.07(+0.61%)
Jan 27, 2015 1668 1680 1637 1647 0 -44.39(-2.62%)
Jan 26, 2015 1695 1708 1676 1692 0 -3.38(-0.20%)
Jan 23, 2015 1689 1710 1677 1695 0 +3.36(+0.20%)
Jan 22, 2015 1687 1699 1670 1692 0 +35.56(+2.15%)
Jan 21, 2015 1655 1670 1650 1656 0 +9.89(+0.60%)
Jan 20, 2015 1637 1657 1617 1646 0 +19.00(+1.17%)
Jan 16, 2015 1616 1637 1604 1627 0 +15.17(+0.94%)
Jan 15, 2015 1612 1617 1608 1612 0 -31.71(-1.93%)
Jan 14, 2015 1633 1657 1620 1644 0 -3.80(-0.23%)
Jan 13, 2015 1648 1648 1648 1648 0 -1.88(-0.11%)
Jan 12, 2015 1653 1658 1641 1649 0 -21.72(-1.30%)
Jan 09, 2015 1682 1693 1654 1671 0 -3.14(-0.19%)
Jan 08, 2015 1650 1683 1641 1674 0 +39.89(+2.44%)
Jan 07, 2015 1633 1647 1618 1634 0 +13.99(+0.86%)
Jan 06, 2015 1642 1654 1604 1620 0 -14.64(-0.90%)
Jan 05, 2015 1653 1666 1623 1635 0 -29.07(-1.75%)
Jan 02, 2015 1680 1691 1644 1664 0 -6.23(-0.37%)
Dec 31, 2014 1670 1670 1670 1670 0 -21.72(-1.28%)
Dec 30, 2014 1702 1711 1686 1692 0 -14.24(-0.83%)
Dec 29, 2014 1710 1722 1700 1706 0 -4.49(-0.26%)
Dec 26, 2014 1702 1721 1696 1711 0 +13.27(+0.78%)
Dec 24, 2014 1698 1698 1698 1698 0 +2.02(+0.12%)
Dec 23, 2014 1706 1718 1684 1696 0 -4.60(-0.27%)
Dec 22, 2014 1690 1715 1680 1700 0 +0.29(+0.02%)
Dec 19, 2014 1694 1717 1680 1700 0 +4.98(+0.29%)
Dec 18, 2014 1677 1699 1661 1695 0 +52.14(+3.17%)
Dec 17, 2014 1615 1650 1606 1643 0 +33.59(+2.09%)
Dec 16, 2014 1609 1644 1608 1609 0 -23.01(-1.41%)
Dec 15, 2014 1658 1672 1618 1632 0 -11.93(-0.73%)
Dec 12, 2014 1648 1674 1636 1644 0 -18.09(-1.09%)
Dec 11, 2014 1662 1690 1652 1662 0 +6.65(+0.40%)
Dec 10, 2014 1683 1693 1650 1656 0 -29.36(-1.74%)
Dec 09, 2014 1647 1689 1634 1685 0 +12.46(+0.75%)
Dec 08, 2014 1688 1702 1660 1672 0 -22.18(-1.31%)
Dec 05, 2014 1696 1708 1681 1695 0 +2.52(+0.15%)
Dec 04, 2014 1692 1706 1679 1692 0 -1.13(-0.07%)
Dec 03, 2014 1691 1705 1676 1693 0 +6.87(+0.41%)
Dec 02, 2014 1676 1699 1666 1686 0 +5.05(+0.30%)
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.