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 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%)
Aug 01, 2019 3103 3165 3035 3057 0 -36.98(-1.20%)
Jul 31, 2019 3144 3183 3062 3094 0 -17.72(-0.57%)
Jul 30, 2019 3108 3139 3084 3112 0 -13.88(-0.44%)
Jul 29, 2019 3134 3155 3092 3126 0 -3.11(-0.10%)
Jul 26, 2019 3128 3162 3105 3129 0 +10.47(+0.34%)
Jul 25, 2019 3148 3165 3097 3119 0 -34.67(-1.10%)
Jul 24, 2019 3113 3162 3100 3153 0 +26.62(+0.85%)
Jul 23, 2019 3131 3145 3099 3127 0 +11.27(+0.36%)
Jul 22, 2019 3086 3129 3074 3115 0 +42.40(+1.38%)
Jul 19, 2019 3117 3132 3065 3073 0 -34.43(-1.11%)
Jul 18, 2019 3084 3122 3069 3107 0 +6.66(+0.21%)
Jul 17, 2019 3113 3132 3090 3101 0 -9.30(-0.30%)
Jul 16, 2019 3128 3146 3096 3110 0 -23.02(-0.73%)
Jul 15, 2019 3130 3150 3108 3133 0 +6.89(+0.22%)
Jul 12, 2019 3107 3140 3090 3126 0 +24.46(+0.79%)
Jul 11, 2019 3113 3132 3081 3102 0 -3.36(-0.11%)
Jul 10, 2019 3088 3125 3077 3105 0 +31.00(+1.01%)
Jul 09, 2019 3041 3083 3031 3074 0 +20.90(+0.68%)
Jul 08, 2019 3055 3071 3026 3053 0 -27.30(-0.89%)
Jul 05, 2019 3068 3093 3044 3080 0 -7.45(-0.24%)
Jul 03, 2019 3067 3095 3053 3088 0 +27.18(+0.89%)
Jul 02, 2019 3045 3071 3029 3061 0 +16.06(+0.53%)
Jul 01, 2019 3067 3087 3021 3045 0 +37.41(+1.24%)
Jun 28, 2019 3008 3029 2978 3007 0 +3.53(+0.12%)
Jun 27, 2019 3006 3032 2983 3004 0 +13.03(+0.44%)
Jun 26, 2019 2986 3023 2967 2991 0 +32.94(+1.11%)
Jun 25, 2019 3010 3023 2950 2958 0 -52.82(-1.75%)
Jun 24, 2019 3015 3039 2993 3011 0 +0.87(+0.03%)
Jun 21, 2019 3012 3044 2991 3010 0 -9.65(-0.32%)
Jun 20, 2019 3023 3046 2986 3019 0 +47.27(+1.59%)
Jun 19, 2019 2973 2992 2942 2972 0 +9.98(+0.34%)
Jun 18, 2019 2952 3003 2925 2962 0 +46.29(+1.59%)
Jun 17, 2019 2901 2936 2885 2916 0 +26.46(+0.92%)
Jun 14, 2019 2894 2914 2865 2889 0 -15.50(-0.53%)
Jun 13, 2019 2911 2935 2889 2905 0 +3.82(+0.13%)
Jun 12, 2019 2911 2936 2881 2901 0 -21.71(-0.74%)
Jun 11, 2019 2944 2963 2902 2923 0 +12.18(+0.42%)
Jun 10, 2019 2903 2953 2887 2910 0 +25.71(+0.89%)
Jun 07, 2019 2846 2907 2832 2885 0 +54.53(+1.93%)
Jun 06, 2019 2812 2843 2791 2830 0 +23.23(+0.83%)
Jun 05, 2019 2816 2835 2769 2807 0 +31.31(+1.13%)
Jun 04, 2019 2716 2783 2692 2776 0 +83.73(+3.11%)
Jun 03, 2019 2745 2772 2652 2692 0 -52.53(-1.91%)
May 31, 2019 2765 2788 2736 2745 0 -58.14(-2.07%)
May 30, 2019 2798 2821 2776 2803 0 +15.02(+0.54%)
May 29, 2019 2787 2817 2761 2788 0 -20.95(-0.75%)
May 28, 2019 2827 2856 2795 2809 0 -12.58(-0.45%)
May 24, 2019 2836 2862 2809 2821 0 +1.48(+0.05%)
May 23, 2019 2834 2852 2787 2820 0 -53.80(-1.87%)
May 22, 2019 2878 2907 2856 2873 0 -18.60(-0.64%)
May 21, 2019 2882 2911 2868 2892 0 +37.15(+1.30%)
May 20, 2019 2857 2883 2821 2855 0 -55.81(-1.92%)
May 17, 2019 2903 2951 2887 2911 0 -22.07(-0.75%)
May 16, 2019 2911 2964 2898 2933 0 +24.75(+0.85%)
May 15, 2019 2849 2924 2840 2908 0 +33.45(+1.16%)
May 14, 2019 2852 2899 2829 2875 0 +39.35(+1.39%)
May 13, 2019 2871 2896 2814 2835 0 -129.86(-4.38%)
May 10, 2019 2953 2990 2894 2965 0 -14.20(-0.48%)
May 09, 2019 2967 3001 2920 2979 0 -26.59(-0.88%)
May 08, 2019 3006 3042 2984 3006 0 -8.00(-0.27%)
May 07, 2019 3051 3069 2982 3014 0 -71.41(-2.31%)
May 06, 2019 3031 3093 3016 3085 0 -29.52(-0.95%)
May 03, 2019 3096 3122 3079 3115 0 +35.28(+1.15%)
May 02, 2019 3083 3119 3051 3080 0 -8.88(-0.29%)
May 01, 2019 3111 3151 3078 3088 0 +25.44(+0.83%)
Apr 30, 2019 3066 3091 3033 3063 0 -13.63(-0.44%)
Apr 29, 2019 3073 3104 3053 3077 0 +3.04(+0.10%)
Apr 26, 2019 3065 3089 3025 3074 0 -21.86(-0.71%)
Apr 25, 2019 3118 3140 3072 3095 0 +3.64(+0.12%)
Apr 24, 2019 3099 3124 3077 3092 0 -3.95(-0.13%)
Apr 23, 2019 3065 3107 3051 3096 0 +38.58(+1.26%)
Apr 22, 2019 3025 3067 3013 3057 0 +21.06(+0.69%)
Apr 18, 2019 3035 3049 3008 3036 0 +4.71(+0.16%)
Apr 17, 2019 3046 3072 3002 3031 0 +6.23(+0.21%)
Apr 16, 2019 3030 3059 3005 3025 0 +3.24(+0.11%)
Apr 15, 2019 3021 3040 2997 3022 0 -1.06(-0.04%)
Apr 12, 2019 3027 3044 2995 3023 0 +6.06(+0.20%)
Apr 11, 2019 3030 3041 3000 3017 0 -8.80(-0.29%)
Apr 10, 2019 3004 3036 2993 3026 0 +22.37(+0.74%)
Apr 09, 2019 3000 3033 2985 3003 0 -5.24(-0.17%)
Apr 08, 2019 2988 3017 2968 3009 0 +13.56(+0.45%)
Apr 05, 2019 2995 3011 2977 2995 0 +10.21(+0.34%)
Apr 04, 2019 2992 3015 2953 2985 0 -8.59(-0.29%)
Apr 03, 2019 2981 3021 2966 2993 0 +21.56(+0.73%)
Apr 02, 2019 2951 2985 2934 2972 0 +23.55(+0.80%)
Apr 01, 2019 2936 2958 2909 2948 0 +39.28(+1.35%)
Mar 29, 2019 2903 2917 2882 2909 0 +27.92(+0.97%)
Mar 28, 2019 2877 2898 2853 2881 0 +8.68(+0.30%)
Mar 27, 2019 2897 2913 2845 2872 0 -14.03(-0.49%)
Mar 26, 2019 2911 2935 2862 2886 0 +7.01(+0.24%)
Mar 25, 2019 2881 2907 2840 2879 0 -8.65(-0.30%)
Mar 22, 2019 2950 2973 2883 2888 0 -70.03(-2.37%)
Mar 21, 2019 2894 2971 2885 2958 0 +68.96(+2.39%)
Mar 20, 2019 2875 2919 2846 2889 0 +11.57(+0.40%)
Mar 19, 2019 2888 2910 2860 2878 0 +3.45(+0.12%)
Mar 18, 2019 2870 2902 2848 2874 0 -0.48(-0.02%)
Mar 15, 2019 2856 2898 2833 2875 0 +12.51(+0.44%)
Mar 14, 2019 2864 2882 2841 2862 0 +0.55(+0.02%)
Mar 13, 2019 2854 2884 2838 2862 0 +23.00(+0.81%)
Mar 12, 2019 2833 2862 2815 2839 0 +14.60(+0.52%)
Mar 11, 2019 2780 2836 2772 2824 0 +63.59(+2.30%)
Mar 08, 2019 2722 2765 2707 2760 0 +1.06(+0.04%)
Mar 07, 2019 2777 2794 2742 2759 0 -25.63(-0.92%)
Mar 06, 2019 2796 2814 2767 2785 0 -12.77(-0.46%)
Mar 05, 2019 2795 2817 2769 2798 0 +1.38(+0.05%)
Mar 04, 2019 2815 2840 2758 2796 0 -2.75(-0.10%)
Mar 01, 2019 2804 2820 2773 2799 0 +19.36(+0.70%)
Feb 28, 2019 2790 2808 2769 2780 0 -17.74(-0.63%)
Feb 27, 2019 2785 2811 2762 2797 0 +1.38(+0.05%)
Feb 26, 2019 2787 2815 2772 2796 0 +2.14(+0.08%)
Feb 25, 2019 2796 2825 2781 2794 0 +18.75(+0.68%)
Feb 22, 2019 2754 2784 2745 2775 0 +36.61(+1.34%)
Feb 21, 2019 2749 2765 2720 2739 0 -15.05(-0.55%)
Feb 20, 2019 2756 2780 2734 2754 0 +2.58(+0.09%)
Feb 19, 2019 2735 2770 2726 2751 0 +4.30(+0.16%)
Feb 15, 2019 2752 2770 2721 2747 0 +10.18(+0.37%)
Feb 14, 2019 2720 2755 2706 2737 0 +13.14(+0.48%)
Feb 13, 2019 2738 2757 2710 2723 0 -8.01(-0.29%)
Feb 12, 2019 2716 2747 2698 2731 0 +30.28(+1.12%)
Feb 11, 2019 2714 2731 2686 2701 0 -1.14(-0.04%)
Feb 08, 2019 2661 2707 2648 2702 0 +15.82(+0.59%)
Feb 07, 2019 2705 2726 2665 2687 0 -48.49(-1.77%)
Feb 06, 2019 2734 2759 2706 2735 0 -0.15(-0.01%)
Feb 05, 2019 2718 2754 2706 2735 0 +24.91(+0.92%)
Feb 04, 2019 2669 2721 2655 2710 0 +44.92(+1.69%)
Feb 01, 2019 2653 2697 2637 2665 0 +15.60(+0.59%)
Jan 31, 2019 2629 2683 2611 2650 0 +53.30(+2.05%)
Jan 30, 2019 2554 2608 2528 2596 0 +91.93(+3.67%)
Jan 29, 2019 2532 2552 2490 2504 0 -25.82(-1.02%)
Jan 28, 2019 2524 2544 2493 2530 0 -33.87(-1.32%)
Jan 25, 2019 2537 2578 2517 2564 0 +41.82(+1.66%)
Jan 24, 2019 2513 2544 2485 2522 0 +23.34(+0.93%)
Jan 23, 2019 2516 2539 2470 2499 0 -2.92(-0.12%)
Jan 22, 2019 2538 2552 2483 2502 0 -47.57(-1.87%)
Jan 18, 2019 2545 2574 2519 2550 0 +28.23(+1.12%)
Jan 17, 2019 2491 2541 2480 2521 0 +19.49(+0.78%)
Jan 16, 2019 2506 2532 2483 2502 0 -2.16(-0.09%)
Jan 15, 2019 2468 2519 2459 2504 0 +46.92(+1.91%)
Jan 14, 2019 2454 2478 2433 2457 0 -22.67(-0.91%)
Jan 11, 2019 2465 2499 2447 2480 0 +4.11(+0.17%)
Jan 10, 2019 2446 2482 2421 2476 0 +13.64(+0.55%)
Jan 09, 2019 2442 2485 2418 2462 0 +24.74(+1.02%)
Jan 08, 2019 2432 2460 2393 2437 0 +32.53(+1.35%)
Jan 07, 2019 2385 2425 2359 2405 0 +28.09(+1.18%)
Jan 04, 2019 2308 2387 2294 2377 0 +111.72(+4.93%)
Jan 03, 2019 2309 2336 2254 2265 0 -121.56(-5.09%)
Jan 02, 2019 2330 2406 2319 2386 0 +8.98(+0.38%)
Dec 31, 2018 2384 2405 2351 2377 0 +16.12(+0.68%)
Dec 28, 2018 2377 2404 2335 2361 0 -1.14(-0.05%)
Dec 27, 2018 2322 2368 2266 2362 0 +10.88(+0.46%)
Dec 26, 2018 2228 2353 2208 2352 0 +144.05(+6.53%)
Dec 24, 2018 2236 2284 2199 2208 0 -55.18(-2.44%)
Dec 21, 2018 2358 2383 2247 2263 0 -88.57(-3.77%)
Dec 20, 2018 2378 2416 2310 2351 0 -39.77(-1.66%)
Dec 19, 2018 2456 2502 2366 2391 0 -71.84(-2.92%)
Dec 18, 2018 2460 2504 2430 2463 0 +30.28(+1.24%)
Dec 17, 2018 2476 2511 2414 2433 0 -52.06(-2.10%)
Dec 14, 2018 2514 2538 2474 2485 0 -63.41(-2.49%)
Dec 13, 2018 2559 2579 2524 2548 0 +6.65(+0.26%)
Dec 12, 2018 2550 2589 2523 2541 0 +26.56(+1.06%)
Dec 11, 2018 2558 2570 2492 2515 0 -4.51(-0.18%)
Dec 10, 2018 2473 2538 2447 2519 0 +33.85(+1.36%)
Dec 07, 2018 2563 2581 2476 2486 0 -89.70(-3.48%)
Dec 06, 2018 2510 2582 2481 2575 0 +3.98(+0.15%)
Dec 04, 2018 2644 2673 2562 2571 0 -102.01(-3.82%)
Dec 03, 2018 2680 2700 2633 2673 0 +54.79(+2.09%)
Nov 30, 2018 2598 2635 2565 2618 0 +27.40(+1.06%)
Nov 29, 2018 2598 2628 2556 2591 0 -9.29(-0.36%)
Nov 28, 2018 2545 2606 2509 2600 0 +88.36(+3.52%)
Nov 27, 2018 2489 2530 2466 2512 0 -1.47(-0.06%)
Nov 26, 2018 2500 2528 2463 2513 0 +46.32(+1.88%)
Nov 23, 2018 2472 2510 2451 2467 0 -30.44(-1.22%)
Nov 21, 2018 2498 2498 2498 2498 0 +10.40(+0.42%)
Nov 20, 2018 2456 2540 2425 2487 0 -49.71(-1.96%)
Nov 19, 2018 2626 2637 2524 2537 0 -115.56(-4.36%)
Nov 16, 2018 2628 2680 2603 2652 0 -15.20(-0.57%)
Nov 15, 2018 2623 2681 2590 2668 0 +57.87(+2.22%)
Nov 14, 2018 2675 2691 2588 2610 0 -36.71(-1.39%)
Nov 13, 2018 2643 2703 2625 2647 0 +2.46(+0.09%)
Nov 12, 2018 2714 2726 2632 2644 0 -105.30(-3.83%)
Nov 09, 2018 2775 2791 2719 2749 0 -53.60(-1.91%)
Nov 08, 2018 2817 2835 2777 2803 0 -19.59(-0.69%)
Nov 07, 2018 2771 2834 2749 2823 0 +80.53(+2.94%)
Nov 06, 2018 2729 2768 2710 2742 0 +13.04(+0.48%)
Nov 05, 2018 2744 2759 2682 2729 0 -25.26(-0.92%)
Nov 02, 2018 2789 2825 2726 2754 0 -82.66(-2.91%)
Nov 01, 2018 2797 2849 2763 2837 0 +44.43(+1.59%)
Oct 31, 2018 2791 2841 2754 2792 0 +61.37(+2.25%)
Oct 30, 2018 2665 2749 2644 2731 0 +54.49(+2.04%)
Oct 29, 2018 2772 2788 2611 2677 0 -50.48(-1.85%)
Oct 26, 2018 2721 2785 2677 2727 0 +25.79(+0.95%)
Oct 24, 2018 2822 2843 2695 2701 0 -126.06(-4.46%)
Oct 23, 2018 2767 2845 2744 2827 0 -1.95(-0.07%)
Oct 22, 2018 2824 2865 2795 2829 0 +18.82(+0.67%)
Oct 19, 2018 2844 2876 2794 2810 0 -16.95(-0.60%)
Oct 18, 2018 2873 2891 2799 2827 0 -67.23(-2.32%)
Oct 17, 2018 2911 2926 2863 2895 0 +1.25(+0.04%)
Oct 16, 2018 2838 2904 2817 2893 0 +89.47(+3.19%)
Oct 15, 2018 2840 2859 2792 2804 0 -47.56(-1.67%)
Oct 12, 2018 2845 2875 2790 2852 0 +83.05(+3.00%)
Oct 11, 2018 2784 2843 2736 2768 0 -23.96(-0.86%)
Oct 10, 2018 2919 2931 2794 2792 0 -144.79(-4.93%)
Oct 09, 2018 2923 2969 2901 2937 0 +12.52(+0.43%)
Oct 08, 2018 2929 2962 2879 2925 0 -25.93(-0.88%)
Oct 05, 2018 2991 3011 2912 2951 0 -41.16(-1.38%)
Oct 04, 2018 3038 3050 2968 2992 0 -60.40(-1.98%)
Oct 03, 2018 3040 3079 3023 3052 0 +24.38(+0.81%)
Oct 02, 2018 3033 3065 3003 3028 0 -4.91(-0.16%)
Oct 01, 2018 3037 3070 3011 3033 0 +5.92(+0.20%)
Sep 28, 2018 3017 3050 2993 3027 0 +6.98(+0.23%)
Sep 27, 2018 3010 3045 2999 3020 0 +30.66(+1.03%)
Sep 26, 2018 2992 3031 2971 2989 0 -5.73(-0.19%)
Sep 25, 2018 2979 3013 2962 2995 0 +5.42(+0.18%)
Sep 24, 2018 2945 3002 2932 2989 0 +28.48(+0.96%)
Sep 21, 2018 2988 3007 2946 2961 0 -17.96(-0.60%)
Sep 20, 2018 2968 3001 2951 2979 0 +28.27(+0.96%)
Sep 19, 2018 2955 2979 2914 2951 0 -2.23(-0.08%)
Sep 18, 2018 2929 2988 2918 2953 0 +16.16(+0.55%)
Sep 17, 2018 2979 2995 2928 2937 0 -53.54(-1.79%)
Sep 14, 2018 2996 3020 2967 2990 0 -3.57(-0.12%)
Sep 13, 2018 2981 3023 2961 2994 0 +31.51(+1.06%)
Sep 12, 2018 2973 2994 2927 2962 0 -13.91(-0.47%)
Sep 11, 2018 2940 2994 2920 2976 0 +26.83(+0.91%)
Sep 10, 2018 2958 2979 2918 2949 0 -0.33(-0.01%)
Sep 07, 2018 2940 2993 2923 2950 0 -10.29(-0.35%)
Sep 06, 2018 2995 3015 2933 2960 0 -35.84(-1.20%)
Sep 05, 2018 3039 3052 2971 2996 0 -50.05(-1.64%)
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.