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 (%)
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%)
Sep 04, 2018 3048 3067 3014 3046 0 -7.37(-0.24%)
Aug 31, 2018 3053 3053 3053 3053 0 +11.08(+0.36%)
Aug 30, 2018 3032 3080 3014 3042 0 +1.86(+0.06%)
Aug 29, 2018 3016 3053 3002 3040 0 +26.28(+0.87%)
Aug 28, 2018 3015 3034 2992 3014 0 +9.16(+0.30%)
Aug 27, 2018 2997 3027 2977 3005 0 +26.40(+0.89%)
Aug 24, 2018 2958 2990 2944 2979 0 +36.68(+1.25%)
Aug 23, 2018 2935 2970 2924 2942 0 +3.85(+0.13%)
Aug 22, 2018 2915 2953 2907 2938 0 +14.62(+0.50%)
Aug 21, 2018 2921 2950 2898 2923 0 +13.88(+0.48%)
Aug 20, 2018 2918 2943 2882 2909 0 -5.23(-0.18%)
Aug 17, 2018 2901 2940 2870 2915 0 +10.44(+0.36%)
Aug 16, 2018 2927 2947 2891 2904 0 +4.45(+0.15%)
Aug 15, 2018 2909 2931 2863 2900 0 -25.85(-0.88%)
Aug 14, 2018 2926 2943 2897 2926 0 +13.27(+0.46%)
Aug 13, 2018 2914 2951 2899 2912 0 -0.17(-0.01%)
Aug 10, 2018 2911 2938 2894 2913 0 -24.20(-0.82%)
Aug 09, 2018 2931 2962 2916 2937 0 +6.08(+0.21%)
Aug 08, 2018 2925 2949 2901 2931 0 +3.70(+0.13%)
Aug 07, 2018 2942 2959 2913 2927 0 -6.42(-0.22%)
Aug 06, 2018 2897 2939 2884 2933 0 +32.93(+1.14%)
Aug 03, 2018 2895 2916 2867 2900 0 +8.84(+0.31%)
Aug 02, 2018 2814 2901 2803 2892 0 +60.59(+2.14%)
Aug 01, 2018 2823 2859 2794 2831 0 +49.93(+1.80%)
Jul 31, 2018 2774 2812 2750 2781 0 +15.39(+0.56%)
Jul 30, 2018 2820 2828 2739 2766 0 -53.50(-1.90%)
Jul 27, 2018 2879 2892 2797 2819 0 -63.72(-2.21%)
Jul 26, 2018 2876 2917 2853 2883 0 -81.78(-2.76%)
Jul 25, 2018 2943 2971 2915 2965 0 +35.50(+1.21%)
Jul 24, 2018 2944 2970 2912 2929 0 +2.43(+0.08%)
Jul 23, 2018 2919 2937 2887 2927 0 +4.75(+0.16%)
Jul 20, 2018 2923 2946 2905 2922 0 -3.15(-0.11%)
Jul 19, 2018 2922 2950 2902 2925 0 -7.15(-0.24%)
Jul 18, 2018 2942 2955 2915 2932 0 -5.99(-0.20%)
Jul 17, 2018 2887 2949 2877 2938 0 +10.96(+0.37%)
Jul 16, 2018 2930 2953 2912 2927 0 -3.65(-0.12%)
Jul 13, 2018 2944 2959 2909 2931 0 -12.19(-0.41%)
Jul 12, 2018 2912 2951 2902 2943 0 +51.77(+1.79%)
Jul 11, 2018 2887 2917 2872 2891 0 -19.55(-0.67%)
Jul 10, 2018 2914 2930 2895 2911 0 +0.16(+0.01%)
Jul 09, 2018 2903 2922 2875 2911 0 +28.26(+0.98%)
Jul 06, 2018 2850 2890 2827 2883 0 +44.74(+1.58%)
Jul 05, 2018 2819 2848 2799 2838 0 +41.10(+1.47%)
Jul 03, 2018 2797 2797 2797 2797 0 -40.71(-1.43%)
Jul 02, 2018 2782 2840 2767 2837 0 +33.54(+1.20%)
Jun 29, 2018 2814 2841 2786 2804 0 -1.16(-0.04%)
Jun 28, 2018 2777 2818 2762 2805 0 +27.78(+1.00%)
Jun 27, 2018 2828 2855 2775 2777 0 -39.68(-1.41%)
Jun 26, 2018 2807 2847 2788 2817 0 +24.09(+0.86%)
Jun 25, 2018 2826 2843 2758 2793 0 -64.26(-2.25%)
Jun 22, 2018 2878 2890 2838 2857 0 -12.97(-0.45%)
Jun 21, 2018 2908 2923 2854 2870 0 -22.75(-0.79%)
Jun 20, 2018 2889 2920 2869 2893 0 +9.55(+0.33%)
Jun 19, 2018 2865 2895 2835 2883 0 -19.85(-0.68%)
Jun 18, 2018 2885 2920 2861 2903 0 -3.66(-0.13%)
Jun 15, 2018 2907 2929 2910 2907 0 -18.43(-0.63%)
Jun 14, 2018 2916 2946 2897 2925 0 +17.13(+0.59%)
Jun 13, 2018 2910 2940 2890 2908 0 +1.66(+0.06%)
Jun 12, 2018 2895 2917 2882 2906 0 +19.66(+0.68%)
Jun 11, 2018 2884 2906 2867 2887 0 +1.01(+0.03%)
Jun 08, 2018 2869 2898 2850 2886 0 -4.25(-0.15%)
Jun 07, 2018 2921 2928 2864 2890 0 -32.81(-1.12%)
Jun 06, 2018 2909 2931 2885 2923 0 +12.87(+0.44%)
Jun 05, 2018 2909 2928 2888 2910 0 +13.44(+0.46%)
Jun 04, 2018 2885 2917 2868 2897 0 +12.69(+0.44%)
Jun 01, 2018 2849 2889 2839 2884 0 +53.82(+1.90%)
May 31, 2018 2830 2858 2812 2830 0 -1.95(-0.07%)
May 30, 2018 2829 2849 2810 2832 0 +17.56(+0.62%)
May 29, 2018 2809 2835 2791 2814 0 -9.15(-0.32%)
May 25, 2018 2824 2824 2824 2824 0 +3.40(+0.12%)
May 24, 2018 2823 2839 2789 2820 0 -4.53(-0.16%)
May 23, 2018 2774 2828 2765 2825 0 +31.73(+1.14%)
May 22, 2018 2815 2829 2783 2793 0 -11.07(-0.39%)
May 21, 2018 2806 2832 2782 2804 0 +22.29(+0.80%)
May 18, 2018 2792 2809 2770 2782 0 -14.83(-0.53%)
May 17, 2018 2798 2826 2777 2797 0 -15.38(-0.55%)
May 16, 2018 2797 2825 2785 2812 0 +13.28(+0.47%)
May 15, 2018 2804 2817 2770 2799 0 -28.25(-1.00%)
May 14, 2018 2838 2859 2817 2827 0 -3.76(-0.13%)
May 11, 2018 2832 2856 2806 2831 0 -16.10(-0.57%)
May 10, 2018 2823 2857 2809 2847 0 +32.58(+1.16%)
May 09, 2018 2789 2821 2768 2814 0 +35.12(+1.26%)
May 08, 2018 2761 2784 2742 2779 0 +13.64(+0.49%)
May 07, 2018 2753 2791 2743 2765 0 +27.04(+0.99%)
May 04, 2018 2672 2749 2662 2738 0 +58.53(+2.18%)
May 03, 2018 2666 2699 2631 2680 0 +3.66(+0.14%)
May 02, 2018 2679 2711 2652 2676 0 +18.66(+0.70%)
May 01, 2018 2618 2662 2600 2658 0 +39.80(+1.52%)
Apr 30, 2018 2619 2662 2593 2618 0 +0.79(+0.03%)
Apr 27, 2018 2654 2665 2593 2617 0 -15.33(-0.58%)
Apr 26, 2018 2618 2655 2594 2632 0 +59.50(+2.31%)
Apr 25, 2018 2576 2602 2529 2573 0 -2.54(-0.10%)
Apr 24, 2018 2630 2654 2550 2575 0 -43.38(-1.66%)
Apr 23, 2018 2647 2660 2603 2619 0 -14.98(-0.57%)
Apr 20, 2018 2671 2686 2619 2634 0 -50.17(-1.87%)
Apr 19, 2018 2698 2719 2664 2684 0 -44.61(-1.63%)
Apr 18, 2018 2728 2752 2704 2728 0 -5.87(-0.21%)
Apr 17, 2018 2698 2746 2689 2734 0 +62.72(+2.35%)
Apr 16, 2018 2674 2691 2646 2672 0 +12.13(+0.46%)
Apr 13, 2018 2686 2698 2643 2660 0 -10.03(-0.38%)
Apr 12, 2018 2656 2691 2640 2670 0 +32.60(+1.24%)
Apr 11, 2018 2630 2668 2616 2637 0 -2.78(-0.11%)
Apr 10, 2018 2615 2654 2590 2640 0 +70.69(+2.75%)
Apr 09, 2018 2569 2625 2557 2569 0 +19.44(+0.76%)
Apr 06, 2018 2578 2608 2538 2550 0 -62.83(-2.41%)
Apr 05, 2018 2623 2646 2589 2612 0 +17.60(+0.68%)
Apr 04, 2018 2502 2604 2493 2595 0 +32.43(+1.27%)
Apr 03, 2018 2560 2582 2510 2562 0 +24.33(+0.96%)
Apr 02, 2018 2586 2611 2501 2538 0 -68.06(-2.61%)
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%)
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.