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, 2013 1283 1283 1283 0 -7.44(-0.58%)
Aug 29, 2013 1283 1302 1280 1290 0 +6.54(+0.51%)
Aug 28, 2013 1276 1294 1272 1283 0 +6.45(+0.51%)
Aug 27, 2013 1292 1302 1271 1277 0 -29.31(-2.24%)
Aug 26, 2013 1302 1322 1296 1306 0 +4.14(+0.32%)
Aug 23, 2013 1304 1313 1293 1302 0 +0.41(+0.03%)
Aug 22, 2013 1300 1310 1290 1302 0 +3.26(+0.25%)
Aug 21, 2013 1302 1315 1291 1299 0 -2.19(-0.17%)
Aug 20, 2013 1303 1315 1292 1301 0 +1.00(+0.08%)
Aug 19, 2013 1298 1319 1291 1300 0 +2.71(+0.21%)
Aug 16, 2013 1296 1308 1289 1297 0 +1.89(+0.15%)
Aug 15, 2013 1302 1312 1282 1295 0 -25.97(-1.97%)
Aug 14, 2013 1324 1335 1311 1321 0 +1.48(+0.11%)
Aug 13, 2013 1311 1332 1296 1320 0 +14.05(+1.08%)
Aug 12, 2013 1292 1311 1287 1306 0 +10.62(+0.82%)
Aug 09, 2013 1298 1308 1287 1295 0 -6.21(-0.48%)
Aug 08, 2013 1307 1312 1291 1301 0 -0.89(-0.07%)
Aug 07, 2013 1303 1312 1291 1302 0 -4.16(-0.32%)
Aug 06, 2013 1313 1322 1297 1306 0 -8.98(-0.68%)
Aug 05, 2013 1309 1322 1301 1315 0 +5.08(+0.39%)
Aug 02, 2013 1303 1316 1295 1310 0 +7.34(+0.56%)
Aug 01, 2013 1297 1309 1287 1303 0 +16.26(+1.26%)
Jul 31, 2013 1292 1302 1277 1286 0 -2.08(-0.16%)
Jul 30, 2013 1281 1299 1275 1289 0 +12.56(+0.98%)
Jul 29, 2013 1273 1289 1264 1276 0 -2.76(-0.22%)
Jul 26, 2013 1272 1286 1261 1279 0 +2.03(+0.16%)
Jul 25, 2013 1274 1286 1261 1277 0 +9.02(+0.71%)
Jul 24, 2013 1271 1282 1257 1268 0 +16.99(+1.36%)
Jul 23, 2013 1261 1268 1245 1251 0 -8.84(-0.70%)
Jul 22, 2013 1258 1269 1249 1260 0 +1.62(+0.13%)
Jul 19, 2013 1262 1274 1243 1258 0 -10.97(-0.86%)
Jul 18, 2013 1273 1283 1259 1269 0 -4.90(-0.38%)
Jul 17, 2013 1272 1284 1265 1274 0 +4.51(+0.36%)
Jul 16, 2013 1270 1279 1258 1269 0 -30.06(-2.31%)
Jul 15, 2013 1194 1307 1288 1299 0 +1.84(+0.14%)
Jul 12, 2013 1294 1306 1283 1298 0 +4.15(+0.32%)
Jul 11, 2013 1282 1298 1275 1293 0 +22.97(+1.81%)
Jul 10, 2013 1263 1280 1255 1270 0 +4.93(+0.39%)
Jul 09, 2013 1257 1273 1246 1265 0 +10.96(+0.87%)
Jul 08, 2013 1263 1270 1244 1255 0 -2.86(-0.23%)
Jul 05, 2013 1254 1265 1242 1257 0 +9.43(+0.76%)
Jul 03, 2013 1248 1248 1248 0 +7.48(+0.60%)
Jul 02, 2013 1236 1254 1227 1240 0 +4.30(+0.35%)
Jul 01, 2013 1235 1253 1224 1236 0 +14.13(+1.16%)
Jun 28, 2013 1214 1232 1205 1222 0 +8.36(+0.69%)
Jun 26, 2013 1218 1227 1203 1214 0 +5.91(+0.49%)
Jun 25, 2013 1212 1223 1197 1208 0 +6.31(+0.53%)
Jun 24, 2013 1210 1219 1187 1201 0 -20.27(-1.66%)
Jun 21, 2013 1231 1238 1207 1222 0 -12.70(-1.03%)
Jun 20, 2013 1251 1262 1228 1234 0 -26.87(-2.13%)
Jun 19, 2013 1275 1285 1258 1261 0 -13.14(-1.03%)
Jun 18, 2013 1265 1283 1262 1274 0 +9.96(+0.79%)
Jun 17, 2013 1260 1278 1253 1264 0 +12.50(+1.00%)
Jun 14, 2013 1260 1269 1246 1252 0 -8.85(-0.70%)
Jun 13, 2013 1243 1265 1235 1261 0 +15.83(+1.27%)
Jun 12, 2013 1266 1271 1241 1245 0 -12.16(-0.97%)
Jun 11, 2013 1259 1275 1249 1257 0 -13.82(-1.09%)
Jun 10, 2013 1272 1285 1259 1271 0 +3.70(+0.29%)
Jun 07, 2013 1255 1274 1246 1267 0 +13.52(+1.08%)
Jun 06, 2013 1256 1267 1234 1254 0 -0.99(-0.08%)
Jun 05, 2013 1263 1277 1247 1255 0 -13.21(-1.04%)
Jun 04, 2013 1279 1289 1259 1268 0 -8.50(-0.67%)
Jun 03, 2013 1278 1288 1254 1276 0 +2.34(+0.18%)
May 31, 2013 1282 1296 1270 1274 0 -11.19(-0.87%)
May 30, 2013 1276 1298 1270 1285 0 +12.13(+0.95%)
May 29, 2013 1268 1283 1257 1273 0 -1.05(-0.08%)
May 28, 2013 1284 1294 1266 1274 0 +5.42(+0.43%)
May 24, 2013 1269 1269 1269 0 -3.19(-0.25%)
May 23, 2013 1255 1282 1249 1272 0 +4.39(+0.35%)
May 22, 2013 1288 1300 1260 1268 0 -16.18(-1.26%)
May 21, 2013 1284 1297 1271 1284 0 -2.54(-0.20%)
May 20, 2013 1280 1299 1270 1286 0 +1.75(+0.14%)
May 17, 2013 1283 1295 1269 1285 0 +9.28(+0.73%)
May 16, 2013 1273 1295 1256 1275 0 +8.76(+0.69%)
May 15, 2013 1266 1281 1247 1267 0 -0.53(-0.04%)
May 13, 2013 1266 1279 1256 1267 0 -0.20(-0.02%)
May 10, 2013 1264 1275 1253 1267 0 +6.74(+0.53%)
May 09, 2013 1259 1275 1250 1261 0 -2.74(-0.22%)
May 08, 2013 1249 1269 1241 1263 0 +12.82(+1.03%)
May 07, 2013 1261 1268 1240 1250 0 -6.84(-0.54%)
May 06, 2013 1252 1266 1243 1257 0 +10.53(+0.84%)
May 03, 2013 1248 1256 1233 1247 0 +10.74(+0.87%)
May 02, 2013 1222 1244 1217 1236 0 +19.08(+1.57%)
May 01, 2013 1225 1234 1207 1217 0 -8.75(-0.71%)
Apr 30, 2013 1215 1234 1205 1226 0 +13.19(+1.09%)
Apr 29, 2013 1200 1222 1193 1212 0 +17.04(+1.43%)
Apr 26, 2013 1190 1205 1182 1195 0 +5.19(+0.44%)
Apr 25, 2013 1194 1205 1182 1190 0 +1.87(+0.16%)
Apr 24, 2013 1179 1206 1171 1188 0 -2.31(-0.19%)
Apr 23, 2013 1184 1202 1172 1191 0 +16.87(+1.44%)
Apr 22, 2013 1168 1182 1151 1174 0 +10.86(+0.93%)
Apr 19, 2013 1148 1176 1138 1163 0 -71.56(-5.80%)
Apr 18, 2013 1261 1266 1226 1235 0 -18.91(-1.51%)
Apr 17, 2013 1275 1282 1241 1253 0 -34.54(-2.68%)
Apr 16, 2013 1274 1292 1268 1288 0 +20.85(+1.65%)
Apr 15, 2013 1288 1297 1264 1267 0 -27.03(-2.09%)
Apr 12, 2013 1298 1304 1280 1294 0 -4.93(-0.38%)
Apr 11, 2013 1294 1309 1285 1299 0 -0.42(-0.03%)
Apr 10, 2013 1278 1306 1273 1300 0 +25.76(+2.02%)
Apr 09, 2013 1265 1282 1257 1274 0 +11.54(+0.91%)
Apr 08, 2013 1259 1269 1248 1262 0 +3.82(+0.30%)
Apr 05, 2013 1252 1264 1240 1258 0 -13.31(-1.05%)
Apr 04, 2013 1275 1283 1261 1272 0 -2.89(-0.23%)
Apr 03, 2013 1286 1295 1268 1275 0 -9.52(-0.74%)
Apr 02, 2013 1283 1299 1274 1284 0 +4.03(+0.31%)
Apr 01, 2013 1297 1306 1273 1280 0 -15.93(-1.23%)
Mar 28, 2013 1296 1296 1296 0 -1.01(-0.08%)
Mar 27, 2013 1293 1306 1282 1297 0 -4.00(-0.31%)
Mar 26, 2013 1300 1309 1290 1301 0 +7.14(+0.55%)
Mar 25, 2013 1305 1315 1287 1294 0 -6.10(-0.47%)
Mar 22, 2013 1294 1308 1284 1300 0 +9.74(+0.75%)
Mar 21, 2013 1291 1306 1282 1290 0 -22.99(-1.75%)
Mar 20, 2013 1317 1324 1303 1313 0 +4.81(+0.37%)
Mar 19, 2013 1319 1328 1294 1308 0 -4.45(-0.34%)
Mar 18, 2013 1299 1323 1293 1313 0 +2.63(+0.20%)
Mar 15, 2013 1311 1323 1299 1310 0 +0.51(+0.04%)
Mar 14, 2013 1310 1320 1299 1310 0 +8.37(+0.64%)
Mar 13, 2013 1304 1314 1291 1301 0 -1.33(-0.10%)
Mar 12, 2013 1308 1317 1292 1303 0 -11.27(-0.86%)
Mar 11, 2013 1303 1320 1295 1314 0 +7.12(+0.54%)
Mar 08, 2013 1309 1318 1296 1307 0 +1.47(+0.11%)
Mar 07, 2013 1302 1314 1291 1305 0 +4.75(+0.37%)
Mar 06, 2013 1307 1318 1290 1301 0 -0.81(-0.06%)
Mar 05, 2013 1286 1311 1281 1301 0 +21.45(+1.68%)
Mar 04, 2013 1277 1290 1263 1280 0 -0.36(-0.03%)
Mar 01, 2013 1276 1291 1262 1280 0 -0.02(-0.00%)
Feb 28, 2013 1290 1298 1277 1280 0 -5.52(-0.43%)
Feb 27, 2013 1277 1299 1266 1286 0 +9.24(+0.72%)
Feb 26, 2013 1271 1287 1258 1277 0 -11.00(-0.85%)
Feb 22, 2013 1278 1293 1271 1288 0 +16.94(+1.33%)
Feb 21, 2013 1280 1288 1261 1271 0 -13.43(-1.05%)
Feb 20, 2013 1309 1313 1283 1284 0 -14.35(-1.11%)
Feb 15, 2013 1298 1298 1298 0 -5.78(-0.44%)
Feb 14, 2013 1296 1312 1289 1304 0 +2.02(+0.16%)
Feb 13, 2013 1302 1313 1292 1302 0 +1.16(+0.09%)
Feb 12, 2013 1308 1319 1293 1301 0 -7.23(-0.55%)
Feb 11, 2013 1306 1317 1294 1308 0 +2.58(+0.20%)
Feb 08, 2013 1299 1314 1290 1306 0 +15.56(+1.21%)
Feb 07, 2013 1290 1301 1270 1290 0 +4.18(+0.33%)
Feb 06, 2013 1282 1300 1272 1286 0 +21.40(+1.69%)
Feb 04, 2013 1283 1292 1261 1265 0 -24.16(-1.87%)
Feb 01, 2013 1284 1299 1271 1289 0 +3.96(+0.31%)
Jan 31, 2013 1284 1297 1277 1285 0 -0.90(-0.07%)
Jan 30, 2013 1290 1301 1279 1286 0 -4.41(-0.34%)
Jan 29, 2013 1290 1300 1275 1290 0 -10.38(-0.80%)
Jan 28, 2013 1292 1311 1284 1300 0 -5.80(-0.44%)
Jan 25, 2013 1307 1324 1291 1306 0 +2.78(+0.21%)
Jan 24, 2013 1302 1324 1290 1304 0 -37.44(-2.79%)
Jan 23, 2013 1339 1352 1328 1341 0 +15.55(+1.17%)
Jan 22, 2013 1327 1334 1309 1325 0 +0.89(+0.07%)
Jan 18, 2013 1324 1324 1324 0 -7.24(-0.54%)
Jan 17, 2013 1334 1347 1322 1332 0 +3.71(+0.28%)
Jan 16, 2013 1318 1339 1309 1328 0 +15.83(+1.21%)
Jan 15, 2013 1319 1330 1300 1312 0 -14.70(-1.11%)
Jan 14, 2013 1327 1340 1315 1327 0 -14.24(-1.06%)
Jan 12, 2013 1340 1350 1332 1341 0 +0.00(+0.00%)
Jan 11, 2013 1340 1350 1332 1341 0 -0.11(-0.01%)
Jan 10, 2013 1343 1351 1323 1341 0 +11.72(+0.88%)
Jan 09, 2013 1330 1342 1320 1330 0 -0.44(-0.03%)
Jan 08, 2013 1334 1345 1317 1330 0 -2.42(-0.18%)
Jan 07, 2013 1330 1343 1317 1332 0 -3.97(-0.30%)
Jan 04, 2013 1340 1352 1326 1336 0 -5.26(-0.39%)
Jan 03, 2013 1350 1360 1334 1342 0 -8.71(-0.65%)
Jan 02, 2013 1345 1355 1322 1350 0 +46.65(+3.58%)
Dec 31, 2012 1272 1310 1266 1304 0 +31.11(+2.44%)
Dec 28, 2012 1275 1287 1269 1273 0 -12.89(-1.00%)
Dec 27, 2012 1288 1294 1266 1285 0 -2.69(-0.21%)
Dec 26, 2012 1296 1304 1281 1288 0 -8.32(-0.64%)
Dec 24, 2012 1296 1296 1296 0 -4.19(-0.32%)
Dec 21, 2012 1288 1306 1280 1301 0 -9.63(-0.73%)
Dec 20, 2012 1315 1323 1300 1310 0 -4.09(-0.31%)
Dec 19, 2012 1319 1331 1308 1314 0 -3.93(-0.30%)
Dec 18, 2012 1302 1325 1294 1318 0 +21.78(+1.68%)
Dec 17, 2012 1280 1306 1267 1297 0 +17.54(+1.37%)
Dec 14, 2012 1280 1294 1267 1279 0 -13.07(-1.01%)
Dec 13, 2012 1301 1312 1283 1292 0 -11.53(-0.88%)
Dec 12, 2012 1314 1322 1297 1304 0 -3.27(-0.25%)
Dec 11, 2012 1296 1320 1290 1307 0 +22.07(+1.72%)
Dec 10, 2012 1276 1298 1269 1285 0 +3.24(+0.25%)
Dec 07, 2012 1302 1308 1272 1282 0 -12.16(-0.94%)
Dec 06, 2012 1275 1304 1262 1294 0 +11.68(+0.91%)
Dec 05, 2012 1306 1314 1271 1282 0 -31.17(-2.37%)
Dec 04, 2012 1314 1323 1299 1313 0 -5.17(-0.39%)
Nov 30, 2012 1317 1326 1306 1318 0 -0.61(-0.05%)
Nov 29, 2012 1319 1332 1308 1319 0 +8.51(+0.65%)
Nov 28, 2012 1293 1315 1281 1310 0 +8.40(+0.65%)
Nov 27, 2012 1304 1318 1291 1302 0 -3.55(-0.27%)
Nov 26, 2012 1289 1311 1281 1306 0 +17.54(+1.36%)
Nov 24, 2012 1278 1291 1271 1288 0 -0.02(-0.00%)
Nov 23, 2012 1278 1292 1271 1288 0 +18.63(+1.47%)
Nov 21, 2012 1269 1269 1269 0 +4.55(+0.36%)
Nov 20, 2012 1273 1281 1250 1265 0 -8.99(-0.71%)
Nov 19, 2012 1248 1281 1240 1274 0 +42.92(+3.49%)
Nov 16, 2012 1226 1239 1200 1231 0 +5.13(+0.42%)
Nov 15, 2012 1233 1246 1214 1226 0 -6.51(-0.53%)
Nov 14, 2012 1253 1260 1229 1232 0 -10.23(-0.82%)
Nov 13, 2012 1241 1262 1232 1243 0 -6.82(-0.55%)
Nov 12, 2012 1259 1267 1238 1249 0 +1.89(+0.15%)
Nov 09, 2012 1239 1265 1230 1248 0 +8.90(+0.72%)
Nov 08, 2012 1269 1277 1235 1239 0 -27.76(-2.19%)
Nov 07, 2012 1292 1299 1260 1266 0 -40.27(-3.08%)
Nov 06, 2012 1308 1321 1295 1307 0 +4.60(+0.35%)
Nov 05, 2012 1296 1310 1283 1302 0 +8.20(+0.63%)
Nov 02, 2012 1321 1325 1289 1294 0 -20.68(-1.57%)
Nov 01, 2012 1301 1325 1292 1315 0 +16.48(+1.27%)
Oct 31, 2012 1303 1314 1285 1298 0 -9.40(-0.72%)
Oct 26, 2012 1307 1307 1307 0 -0.42(-0.03%)
Oct 25, 2012 1321 1329 1298 1308 0 -4.34(-0.33%)
Oct 24, 2012 1329 1336 1302 1312 0 -3.44(-0.26%)
Oct 23, 2012 1324 1340 1304 1316 0 +2.79(+0.21%)
Oct 19, 2012 1348 1352 1307 1313 0 -34.60(-2.57%)
Oct 18, 2012 1367 1376 1333 1347 0 -24.25(-1.77%)
Oct 17, 2012 1369 1386 1358 1372 0 -8.10(-0.59%)
Oct 16, 2012 1358 1384 1350 1380 0 +26.29(+1.94%)
Oct 15, 2012 1350 1360 1334 1354 0 +7.65(+0.57%)
Oct 12, 2012 1347 1360 1337 1346 0 +0.07(+0.01%)
Oct 11, 2012 1363 1371 1341 1346 0 -5.76(-0.43%)
Oct 10, 2012 1357 1366 1343 1352 0 -3.07(-0.23%)
Oct 09, 2012 1371 1375 1341 1355 0 -20.10(-1.46%)
Oct 08, 2012 1380 1391 1367 1375 0 -17.38(-1.25%)
Oct 06, 2012 1410 1417 1387 1392 0 +0.00(+0.00%)
Oct 05, 2012 1407 1417 1387 1392 0 -15.01(-1.07%)
Oct 04, 2012 1405 1418 1395 1407 0 -0.58(-0.04%)
Oct 03, 2012 1403 1419 1393 1408 0 +6.98(+0.50%)
Oct 02, 2012 1404 1414 1383 1401 0 +2.51(+0.18%)
Oct 01, 2012 1411 1425 1390 1398 0 -4.35(-0.31%)
Sep 28, 2012 1413 1423 1396 1403 0 -14.29(-1.01%)
Sep 27, 2012 1395 1423 1386 1417 0 +24.82(+1.78%)
Sep 26, 2012 1399 1409 1378 1392 0 -11.84(-0.84%)
Sep 25, 2012 1432 1441 1402 1404 0 -26.80(-1.87%)
Sep 24, 2012 1426 1442 1414 1431 0 -10.69(-0.74%)
Sep 21, 2012 1449 1457 1436 1441 0 +1.27(+0.09%)
Sep 20, 2012 1441 1448 1427 1440 0 -7.46(-0.52%)
Sep 19, 2012 1447 1457 1437 1448 0 +0.88(+0.06%)
Sep 18, 2012 1442 1454 1434 1447 0 +1.60(+0.11%)
Sep 17, 2012 1442 1451 1431 1445 0 +7.01(+0.49%)
Sep 14, 2012 1430 1451 1424 1438 0 +16.10(+1.13%)
Sep 13, 2012 1406 1430 1398 1422 0 +22.24(+1.59%)
Sep 12, 2012 1399 1409 1382 1400 0 +7.68(+0.55%)
Sep 11, 2012 1395 1408 1382 1392 0 -2.56(-0.18%)
Sep 10, 2012 1417 1427 1391 1395 0 -24.45(-1.72%)
Sep 07, 2012 1414 1428 1404 1419 0 +0.78(+0.05%)
Sep 06, 2012 1396 1423 1392 1418 0 +29.25(+2.11%)
Sep 05, 2012 1390 1402 1380 1389 0 -1.96(-0.14%)
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.