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 (%)
Jul 31, 2020 4461 4543 4373 4521 0 +221.89(+5.16%)
Jul 30, 2020 4230 4312 4203 4299 0 +26.13(+0.61%)
Jul 29, 2020 4241 4299 4221 4273 0 +56.14(+1.33%)
Jul 28, 2020 4264 4284 4210 4217 0 -58.53(-1.37%)
Jul 27, 2020 4233 4295 4209 4275 0 +75.69(+1.80%)
Jul 24, 2020 4170 4244 4095 4200 0 -65.14(-1.53%)
Jul 23, 2020 4382 4415 4231 4265 0 -120.21(-2.74%)
Jul 22, 2020 4377 4423 4350 4385 0 +5.82(+0.13%)
Jul 21, 2020 4456 4471 4357 4379 0 -50.64(-1.14%)
Jul 20, 2020 4336 4443 4306 4430 0 +94.21(+2.17%)
Jul 17, 2020 4337 4372 4285 4336 0 +5.69(+0.13%)
Jul 16, 2020 4321 4364 4273 4330 0 -34.17(-0.78%)
Jul 15, 2020 4397 4428 4309 4364 0 +10.31(+0.24%)
Jul 14, 2020 4273 4367 4205 4354 0 +46.91(+1.09%)
Jul 13, 2020 4436 4511 4294 4307 0 -79.69(-1.82%)
Jul 10, 2020 4361 4406 4310 4387 0 +23.27(+0.53%)
Jul 09, 2020 4368 4397 4296 4363 0 +21.93(+0.51%)
Jul 08, 2020 4288 4356 4267 4341 0 +78.71(+1.85%)
Jul 07, 2020 4284 4341 4247 4263 0 -20.22(-0.47%)
Jul 06, 2020 4235 4311 4218 4283 0 +95.58(+2.28%)
Jul 02, 2020 4224 4259 4173 4187 0 -2.24(-0.05%)
Jul 01, 2020 4161 4229 4134 4190 0 +31.16(+0.75%)
Jun 30, 2020 4088 4175 4074 4158 0 +71.11(+1.74%)
Jun 29, 2020 4025 4103 3971 4087 0 +52.77(+1.31%)
Jun 26, 2020 4141 4162 4006 4035 0 -114.84(-2.77%)
Jun 25, 2020 4112 4160 4063 4149 0 +42.56(+1.04%)
Jun 24, 2020 4176 4214 4080 4107 0 -83.05(-1.98%)
Jun 23, 2020 4190 4254 4157 4190 0 +31.96(+0.77%)
Jun 22, 2020 4090 4172 4070 4158 0 +72.54(+1.78%)
Jun 19, 2020 4117 4153 4031 4085 0 +3.59(+0.09%)
Jun 18, 2020 4061 4102 4028 4082 0 +16.22(+0.40%)
Jun 17, 2020 4087 4117 4039 4066 0 -3.36(-0.08%)
Jun 16, 2020 4079 4111 3999 4069 0 +77.31(+1.94%)
Jun 15, 2020 3879 4016 3861 3992 0 +55.28(+1.40%)
Jun 12, 2020 3989 4027 3867 3936 0 +38.93(+1.00%)
Jun 11, 2020 4041 4076 3883 3897 0 -205.77(-5.01%)
Jun 10, 2020 4084 4148 4046 4103 0 +49.36(+1.22%)
Jun 09, 2020 3983 4086 3959 4054 0 +59.60(+1.49%)
Jun 08, 2020 3958 4008 3914 3994 0 +19.58(+0.49%)
Jun 05, 2020 3899 3997 3878 3975 0 +85.58(+2.20%)
Jun 04, 2020 3909 3954 3852 3889 0 -28.59(-0.73%)
Jun 03, 2020 3920 3945 3878 3918 0 +9.95(+0.25%)
Jun 02, 2020 3887 3917 3838 3908 0 +15.11(+0.39%)
Jun 01, 2020 3859 3916 3833 3893 0 +17.95(+0.46%)
May 29, 2020 3847 3903 3806 3875 0 +36.83(+0.96%)
May 28, 2020 3828 3915 3799 3838 0 -8.76(-0.23%)
May 27, 2020 3820 3859 3734 3847 0 +15.24(+0.40%)
May 26, 2020 3924 3939 3820 3831 0 -29.01(-0.75%)
May 22, 2020 3829 3877 3800 3860 0 +36.13(+0.94%)
May 21, 2020 3871 3899 3810 3824 0 -40.62(-1.05%)
May 20, 2020 3827 3887 3809 3865 0 +93.47(+2.48%)
May 19, 2020 3774 3841 3748 3771 0 +0.42(+0.01%)
May 18, 2020 3766 3810 3723 3771 0 +64.71(+1.75%)
May 15, 2020 3620 3721 3606 3706 0 +15.13(+0.41%)
May 14, 2020 3624 3705 3577 3691 0 +43.97(+1.21%)
May 13, 2020 3709 3748 3590 3647 0 -53.58(-1.45%)
May 12, 2020 3787 3810 3695 3701 0 -65.47(-1.74%)
May 11, 2020 3701 3794 3687 3766 0 +47.04(+1.26%)
May 08, 2020 3686 3735 3658 3719 0 +61.95(+1.69%)
May 07, 2020 3652 3685 3623 3657 0 +46.05(+1.28%)
May 06, 2020 3610 3657 3582 3611 0 +27.27(+0.76%)
May 05, 2020 3569 3633 3549 3584 0 +45.05(+1.27%)
May 04, 2020 3480 3549 3447 3539 0 +50.72(+1.45%)
May 01, 2020 3502 3586 3450 3488 0 -89.01(-2.49%)
Apr 30, 2020 3579 3631 3523 3577 0 +24.29(+0.68%)
Apr 29, 2020 3497 3583 3471 3553 0 +130.14(+3.80%)
Apr 28, 2020 3515 3529 3413 3423 0 -63.44(-1.82%)
Apr 27, 2020 3489 3525 3449 3486 0 +13.94(+0.40%)
Apr 24, 2020 3402 3480 3374 3472 0 +72.39(+2.13%)
Apr 23, 2020 3416 3481 3380 3400 0 -13.52(-0.40%)
Apr 22, 2020 3373 3444 3343 3413 0 +115.74(+3.51%)
Apr 21, 2020 3401 3418 3262 3298 0 -134.50(-3.92%)
Apr 20, 2020 3431 3492 3408 3432 0 -40.41(-1.16%)
Apr 17, 2020 3494 3519 3407 3473 0 +8.43(+0.24%)
Apr 16, 2020 3452 3491 3394 3464 0 +48.78(+1.43%)
Apr 15, 2020 3408 3454 3365 3415 0 -45.57(-1.32%)
Apr 14, 2020 3397 3483 3370 3461 0 +135.77(+4.08%)
Apr 13, 2020 3274 3340 3231 3325 0 +42.46(+1.29%)
Apr 09, 2020 3305 3339 3231 3283 0 +3.64(+0.11%)
Apr 08, 2020 3231 3303 3197 3279 0 +85.36(+2.67%)
Apr 07, 2020 3306 3335 3173 3194 0 -29.67(-0.92%)
Apr 06, 2020 3106 3240 3074 3223 0 +228.75(+7.64%)
Apr 03, 2020 3025 3064 2950 2995 0 -49.09(-1.61%)
Apr 02, 2020 2972 3066 2934 3044 0 +52.82(+1.77%)
Apr 01, 2020 3035 3093 2952 2991 0 -138.68(-4.43%)
Mar 31, 2020 3162 3233 3091 3130 0 -33.93(-1.07%)
Mar 30, 2020 3092 3191 3066 3163 0 +110.75(+3.63%)
Mar 27, 2020 3096 3158 3021 3053 0 -123.49(-3.89%)
Mar 26, 2020 3023 3195 3003 3176 0 +181.55(+6.06%)
Mar 25, 2020 3055 3153 2953 2995 0 -46.86(-1.54%)
Mar 24, 2020 2945 3084 2889 3041 0 +239.09(+8.53%)
Mar 23, 2020 2805 2875 2669 2802 0 -0.15(-0.01%)
Mar 20, 2020 2957 3043 2776 2803 0 -115.08(-3.94%)
Mar 19, 2020 2903 3043 2819 2918 0 +14.92(+0.51%)
Mar 18, 2020 2806 2969 2715 2903 0 -78.46(-2.63%)
Mar 17, 2020 2871 3042 2752 2981 0 +152.73(+5.40%)
Mar 16, 2020 2847 3065 2754 2828 0 -397.67(-12.33%)
Mar 13, 2020 3080 3247 2936 3226 0 +368.40(+12.89%)
Mar 12, 2020 2991 3133 2846 2858 0 -351.93(-10.96%)
Mar 11, 2020 3274 3316 3160 3210 0 -149.47(-4.45%)
Mar 10, 2020 3284 3373 3175 3359 0 +192.03(+6.06%)
Mar 09, 2020 3159 3303 3111 3167 0 -244.86(-7.18%)
Mar 06, 2020 3356 3447 3312 3412 0 -57.69(-1.66%)
Mar 05, 2020 3500 3560 3440 3470 0 -117.33(-3.27%)
Mar 04, 2020 3512 3593 3461 3587 0 +146.18(+4.25%)
Mar 03, 2020 3581 3618 3398 3441 0 -120.17(-3.37%)
Mar 02, 2020 3434 3576 3360 3561 0 +187.18(+5.55%)
Feb 28, 2020 3224 3415 3196 3374 0 +3.52(+0.10%)
Feb 27, 2020 3435 3518 3356 3370 0 -170.60(-4.82%)
Feb 26, 2020 3509 3615 3485 3541 0 +34.59(+0.99%)
Feb 25, 2020 3644 3664 3481 3506 0 -107.53(-2.98%)
Feb 24, 2020 3610 3681 3542 3614 0 -156.85(-4.16%)
Feb 21, 2020 3826 3846 3738 3771 0 -72.94(-1.90%)
Feb 20, 2020 3872 3903 3798 3844 0 -39.37(-1.01%)
Feb 19, 2020 3859 3904 3844 3883 0 +40.40(+1.05%)
Feb 18, 2020 3812 3861 3793 3843 0 -24.62(-0.64%)
Feb 14, 2020 3863 3889 3836 3867 0 +8.87(+0.23%)
Feb 13, 2020 3830 3877 3814 3858 0 -8.68(-0.22%)
Feb 12, 2020 3825 3878 3811 3867 0 +61.05(+1.60%)
Feb 11, 2020 3831 3852 3785 3806 0 -6.54(-0.17%)
Feb 10, 2020 3750 3819 3737 3812 0 +31.47(+0.83%)
Feb 07, 2020 3797 3825 3757 3781 0 -37.18(-0.97%)
Feb 06, 2020 3805 3835 3772 3818 0 +28.74(+0.76%)
Feb 05, 2020 3818 3836 3752 3789 0 +22.20(+0.59%)
Feb 04, 2020 3729 3785 3704 3767 0 +103.40(+2.82%)
Feb 03, 2020 3629 3702 3608 3664 0 +30.74(+0.85%)
Jan 31, 2020 3732 3745 3614 3633 0 -123.79(-3.30%)
Jan 30, 2020 3713 3768 3684 3757 0 -14.63(-0.39%)
Jan 29, 2020 3794 3822 3742 3772 0 +20.45(+0.55%)
Jan 28, 2020 3707 3768 3689 3751 0 +73.60(+2.00%)
Jan 27, 2020 3682 3718 3635 3677 0 -95.10(-2.52%)
Jan 24, 2020 3802 3841 3746 3773 0 -0.99(-0.03%)
Jan 23, 2020 3754 3786 3726 3774 0 +19.69(+0.52%)
Jan 22, 2020 3761 3790 3739 3754 0 +12.05(+0.32%)
Jan 21, 2020 3739 3769 3717 3742 0 -7.77(-0.21%)
Jan 17, 2020 3746 3764 3715 3750 0 +17.29(+0.46%)
Jan 16, 2020 3715 3743 3694 3732 0 +41.76(+1.13%)
Jan 15, 2020 3698 3731 3672 3691 0 -7.71(-0.21%)
Jan 14, 2020 3725 3743 3684 3698 0 -28.26(-0.76%)
Jan 13, 2020 3684 3735 3674 3727 0 +59.77(+1.63%)
Jan 10, 2020 3686 3705 3649 3667 0 -3.80(-0.10%)
Jan 09, 2020 3661 3691 3636 3671 0 +42.62(+1.17%)
Jan 08, 2020 3582 3649 3573 3628 0 +37.91(+1.06%)
Jan 07, 2020 3596 3618 3565 3590 0 -5.28(-0.15%)
Jan 06, 2020 3529 3602 3517 3595 0 +28.28(+0.79%)
Jan 03, 2020 3553 3598 3544 3567 0 -33.06(-0.92%)
Jan 02, 2020 3559 3605 3546 3600 0 +67.59(+1.91%)
Dec 31, 2019 3503 3538 3493 3532 0 +17.79(+0.51%)
Dec 30, 2019 3529 3546 3475 3515 0 -18.06(-0.51%)
Dec 27, 2019 3548 3566 3514 3533 0 -3.63(-0.10%)
Dec 26, 2019 3506 3544 3498 3536 0 +35.52(+1.01%)
Dec 24, 2019 3508 3517 3486 3501 0 -2.73(-0.08%)
Dec 23, 2019 3490 3525 3476 3504 0 +22.57(+0.65%)
Dec 20, 2019 3493 3509 3452 3481 0 +13.31(+0.38%)
Dec 19, 2019 3444 3480 3433 3468 0 +27.80(+0.81%)
Dec 18, 2019 3432 3467 3420 3440 0 +11.63(+0.34%)
Dec 17, 2019 3430 3451 3402 3428 0 +4.92(+0.14%)
Dec 16, 2019 3404 3450 3392 3423 0 +41.19(+1.22%)
Dec 13, 2019 3370 3410 3346 3382 0 +8.71(+0.26%)
Dec 12, 2019 3345 3401 3317 3373 0 +12.20(+0.36%)
Dec 11, 2019 3339 3370 3327 3361 0 +27.48(+0.82%)
Dec 10, 2019 3339 3358 3311 3334 0 +3.46(+0.10%)
Dec 09, 2019 3347 3371 3313 3330 0 -20.65(-0.62%)
Dec 06, 2019 3334 3365 3321 3351 0 +40.79(+1.23%)
Dec 05, 2019 3309 3331 3283 3310 0 +16.49(+0.50%)
Dec 04, 2019 3306 3323 3278 3294 0 +6.89(+0.21%)
Dec 03, 2019 3268 3298 3239 3287 0 -40.00(-1.20%)
Dec 02, 2019 3375 3384 3307 3327 0 -44.98(-1.33%)
Nov 29, 2019 3371 3391 3357 3372 0 -10.75(-0.32%)
Nov 27, 2019 3370 3396 3351 3383 0 +21.78(+0.65%)
Nov 26, 2019 3373 3387 3335 3361 0 -10.82(-0.32%)
Nov 25, 2019 3335 3382 3327 3372 0 +51.53(+1.55%)
Nov 22, 2019 3330 3345 3299 3320 0 -1.85(-0.06%)
Nov 21, 2019 3330 3350 3301 3322 0 -10.61(-0.32%)
Nov 20, 2019 3345 3368 3298 3332 0 -21.05(-0.63%)
Nov 19, 2019 3359 3377 3327 3354 0 +5.85(+0.17%)
Nov 18, 2019 3328 3363 3304 3348 0 +16.65(+0.50%)
Nov 15, 2019 3316 3346 3294 3331 0 +34.09(+1.03%)
Nov 14, 2019 3296 3320 3273 3297 0 -18.81(-0.57%)
Nov 13, 2019 3303 3336 3285 3316 0 +3.42(+0.10%)
Nov 12, 2019 3304 3335 3289 3312 0 +10.86(+0.33%)
Nov 11, 2019 3278 3314 3265 3301 0 +3.84(+0.12%)
Nov 08, 2019 3273 3307 3253 3298 0 +16.31(+0.50%)
Nov 07, 2019 3285 3315 3262 3281 0 +12.47(+0.38%)
Nov 06, 2019 3271 3287 3244 3269 0 -2.82(-0.09%)
Nov 05, 2019 3280 3299 3252 3272 0 +0.35(+0.01%)
Nov 04, 2019 3269 3295 3243 3271 0 +24.56(+0.76%)
Nov 01, 2019 3206 3260 3186 3247 0 +44.69(+1.40%)
Oct 31, 2019 3213 3233 3126 3202 0 +18.24(+0.57%)
Oct 30, 2019 3184 3205 3143 3184 0 +13.03(+0.41%)
Oct 29, 2019 3205 3227 3157 3171 0 -33.44(-1.04%)
Oct 28, 2019 3183 3216 3165 3204 0 +30.53(+0.96%)
Oct 25, 2019 3132 3185 3120 3174 0 +41.64(+1.33%)
Oct 24, 2019 3127 3155 3092 3132 0 +19.05(+0.61%)
Oct 23, 2019 3089 3131 3076 3113 0 +21.01(+0.68%)
Oct 22, 2019 3135 3155 3083 3092 0 -38.10(-1.22%)
Oct 21, 2019 3103 3141 3089 3130 0 +43.50(+1.41%)
Oct 18, 2019 3109 3132 3058 3087 0 -27.55(-0.88%)
Oct 17, 2019 3131 3148 3090 3114 0 +2.89(+0.09%)
Oct 16, 2019 3103 3131 3084 3111 0 -22.65(-0.72%)
Oct 15, 2019 3113 3158 3099 3134 0 +30.97(+1.00%)
Oct 14, 2019 3104 3130 3087 3103 0 -7.75(-0.25%)
Oct 11, 2019 3088 3144 3075 3111 0 +62.57(+2.05%)
Oct 10, 2019 3020 3064 3008 3048 0 +26.72(+0.88%)
Oct 09, 2019 3017 3039 2999 3021 0 +33.64(+1.13%)
Oct 08, 2019 3019 3041 2982 2988 0 -53.81(-1.77%)
Oct 07, 2019 3036 3075 3023 3042 0 -1.79(-0.06%)
Oct 04, 2019 3016 3052 2995 3043 0 +56.65(+1.90%)
Oct 03, 2019 2945 2992 2903 2987 0 +39.42(+1.34%)
Oct 02, 2019 2980 2993 2922 2947 0 -55.74(-1.86%)
Oct 01, 2019 3042 3073 2990 3003 0 -24.50(-0.81%)
Sep 30, 2019 2999 3040 2990 3028 0 +41.14(+1.38%)
Sep 27, 2019 3024 3038 2961 2986 0 -32.91(-1.09%)
Sep 26, 2019 3027 3043 2991 3019 0 -12.32(-0.41%)
Sep 25, 2019 2992 3042 2960 3032 0 +39.49(+1.32%)
Sep 24, 2019 3053 3070 2977 2992 0 -43.76(-1.44%)
Sep 23, 2019 3035 3061 3008 3036 0 +1.67(+0.06%)
Sep 20, 2019 3064 3090 3016 3034 0 -26.48(-0.87%)
Sep 19, 2019 3063 3095 3042 3061 0 -3.77(-0.12%)
Sep 18, 2019 3059 3078 3018 3064 0 +1.44(+0.05%)
Sep 17, 2019 3055 3074 3030 3063 0 +9.13(+0.30%)
Sep 16, 2019 3033 3067 3020 3054 0 +2.93(+0.10%)
Sep 13, 2019 3061 3081 3030 3051 0 -24.05(-0.78%)
Sep 12, 2019 3097 3121 3058 3075 0 -12.51(-0.41%)
Sep 11, 2019 3042 3101 3026 3088 0 +54.96(+1.81%)
Sep 10, 2019 3012 3051 2972 3033 0 +8.69(+0.29%)
Sep 09, 2019 3032 3061 2984 3024 0 +7.99(+0.26%)
Sep 06, 2019 3031 3047 2996 3016 0 -8.59(-0.28%)
Sep 05, 2019 3001 3045 2984 3025 0 +61.65(+2.08%)
Sep 04, 2019 2944 2975 2926 2963 0 +51.04(+1.75%)
Sep 03, 2019 2925 2943 2892 2912 0 -36.66(-1.24%)
Aug 30, 2019 2968 2979 2922 2948 0 -2.59(-0.09%)
Aug 29, 2019 2940 2967 2921 2951 0 +49.25(+1.70%)
Aug 28, 2019 2890 2914 2865 2902 0 +2.00(+0.07%)
Aug 27, 2019 2932 2948 2885 2900 0 -13.29(-0.46%)
Aug 26, 2019 2908 2925 2884 2913 0 +41.43(+1.44%)
Aug 23, 2019 2950 2984 2855 2872 0 -93.74(-3.16%)
Aug 22, 2019 2985 3000 2938 2965 0 -9.85(-0.33%)
Aug 21, 2019 2977 2997 2956 2975 0 +29.95(+1.02%)
Aug 20, 2019 2963 2984 2934 2945 0 -21.03(-0.71%)
Aug 19, 2019 2970 2997 2946 2966 0 +44.89(+1.54%)
Aug 16, 2019 2901 2940 2885 2921 0 +48.67(+1.69%)
Aug 15, 2019 2891 2910 2840 2873 0 -14.80(-0.51%)
Aug 14, 2019 2929 2952 2876 2888 0 -99.48(-3.33%)
Aug 13, 2019 2912 3020 2903 2987 0 +75.23(+2.58%)
Aug 12, 2019 2923 2946 2893 2912 0 -30.25(-1.03%)
Aug 09, 2019 2962 2980 2917 2942 0 -41.32(-1.38%)
Aug 08, 2019 2936 2990 2918 2983 0 +68.80(+2.36%)
Aug 07, 2019 2877 2929 2851 2915 0 +6.00(+0.21%)
Aug 06, 2019 2902 2933 2871 2909 0 +40.89(+1.43%)
Aug 05, 2019 2921 2935 2844 2868 0 -127.04(-4.24%)
Aug 02, 2019 3025 3041 2962 2995 0 -62.53(-2.05%)
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.