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 (%)
Dec 31, 2009 984.11 984.11 984.11 0 -10.24(-1.03%)
Dec 30, 2009 973.34 996.66 982.21 994.35 0 +6.21(+0.63%)
Dec 29, 2009 980.60 995.90 983.58 988.13 0 -2.78(-0.28%)
Dec 28, 2009 979.75 997.74 982.73 990.91 0 +2.27(+0.23%)
Dec 24, 2009 967.45 990.59 976.30 988.64 0 +11.68(+1.20%)
Dec 23, 2009 959.56 980.96 966.35 976.96 0 +8.02(+0.83%)
Dec 22, 2009 954.77 974.76 961.04 968.94 0 +4.62(+0.48%)
Dec 21, 2009 946.13 970.69 949.80 964.32 0 +11.27(+1.18%)
Dec 18, 2009 934.57 958.63 939.78 953.05 0 +15.54(+1.66%)
Dec 17, 2009 932.91 949.15 933.22 937.52 0 -11.00(-1.16%)
Dec 16, 2009 937.80 959.09 941.79 948.51 0 +2.01(+0.21%)
Dec 15, 2009 937.05 958.67 940.28 946.51 0 -7.17(-0.75%)
Dec 14, 2009 952.95 958.68 943.81 953.68 0 +9.74(+1.03%)
Dec 11, 2009 938.88 954.71 937.42 943.93 0 -2.58(-0.27%)
Dec 10, 2009 937.38 960.47 940.62 946.52 0 +2.88(+0.31%)
Dec 09, 2009 924.25 946.81 924.93 943.64 0 +8.99(+0.96%)
Dec 08, 2009 925.80 945.99 927.17 934.64 0 -7.36(-0.78%)
Dec 07, 2009 933.43 954.54 935.97 942.01 0 -4.92(-0.52%)
Dec 04, 2009 938.08 960.21 933.13 946.93 0 +8.38(+0.89%)
Dec 03, 2009 930.53 951.53 935.35 938.54 0 -0.66(-0.07%)
Dec 02, 2009 929.10 950.34 932.72 939.21 0 +0.34(+0.04%)
Dec 01, 2009 923.12 947.50 926.78 938.87 0 +10.84(+1.17%)
Nov 30, 2009 914.23 933.34 917.15 928.03 0 +1.39(+0.15%)
Nov 27, 2009 908.21 934.63 914.44 926.64 0 -15.88(-1.68%)
Nov 26, 2009 931.34 947.88 936.05 942.52 0 -5.89(-0.62%)
Nov 25, 2009 937.59 953.69 941.95 948.41 0 +3.94(+0.42%)
Nov 24, 2009 938.65 954.14 936.54 944.47 0 -6.32(-0.66%)
Nov 23, 2009 933.82 956.53 940.93 950.79 0 +16.12(+1.72%)
Nov 20, 2009 922.36 939.92 927.29 934.67 0 -4.90(-0.52%)
Nov 19, 2009 937.09 950.57 930.84 939.57 0 -11.77(-1.24%)
Nov 18, 2009 953.98 957.67 942.77 951.34 0 -5.66(-0.59%)
Nov 17, 2009 938.65 959.22 944.73 957.00 0 +3.00(+0.31%)
Nov 16, 2009 933.72 959.44 941.25 954.00 0 +12.90(+1.37%)
Nov 13, 2009 923.56 944.98 929.34 941.10 0 +8.52(+0.91%)
Nov 12, 2009 938.68 948.21 928.37 932.58 0 -7.42(-0.79%)
Nov 11, 2009 937.90 946.23 931.26 940.01 0 +6.88(+0.74%)
Nov 10, 2009 930.20 941.15 925.47 933.13 0 -0.76(-0.08%)
Nov 09, 2009 921.00 936.14 916.24 933.88 0 +19.98(+2.19%)
Nov 06, 2009 907.26 920.63 903.05 913.91 0 +2.72(+0.30%)
Nov 05, 2009 903.07 917.34 897.82 911.19 0 +18.83(+2.11%)
Nov 04, 2009 893.45 905.34 886.12 892.36 0 +5.40(+0.61%)
Nov 03, 2009 882.42 892.08 872.98 886.96 0 -3.83(-0.43%)
Nov 02, 2009 889.21 900.61 875.62 890.79 0 +2.96(+0.33%)
Oct 30, 2009 908.40 914.85 880.99 887.83 0 -23.40(-2.57%)
Oct 29, 2009 900.44 915.44 893.71 911.23 0 +17.94(+2.01%)
Oct 28, 2009 910.31 917.35 887.82 893.29 0 -22.37(-2.44%)
Oct 27, 2009 927.59 936.41 909.57 915.66 0 -13.05(-1.41%)
Oct 26, 2009 935.71 949.41 920.96 928.71 0 -7.06(-0.75%)
Oct 23, 2009 938.59 951.70 929.57 935.77 0 -7.90(-0.84%)
Oct 22, 2009 936.16 949.76 926.01 943.67 0 +4.21(+0.45%)
Oct 21, 2009 940.43 959.69 929.82 939.46 0 -23.40(-2.43%)
Oct 20, 2009 959.01 974.22 954.12 962.86 0 +22.75(+2.42%)
Oct 19, 2009 932.22 945.94 924.33 940.11 0 +10.96(+1.18%)
Oct 16, 2009 930.20 939.24 917.62 929.15 0 -3.09(-0.33%)
Oct 15, 2009 929.75 938.20 922.35 932.25 0 -2.66(-0.28%)
Oct 14, 2009 934.37 942.10 925.49 934.90 0 +14.45(+1.57%)
Oct 13, 2009 918.40 927.82 912.26 920.46 0 +1.50(+0.16%)
Oct 12, 2009 924.31 928.77 911.25 918.96 0 +2.38(+0.26%)
Oct 09, 2009 907.21 922.40 902.83 916.57 0 +8.50(+0.94%)
Oct 08, 2009 910.18 919.36 900.27 908.07 0 +2.76(+0.30%)
Oct 07, 2009 899.72 911.91 893.23 905.31 0 +4.77(+0.53%)
Oct 06, 2009 890.43 905.27 885.90 900.54 0 +17.06(+1.93%)
Oct 05, 2009 879.41 890.38 870.32 883.48 0 +10.37(+1.19%)
Oct 02, 2009 871.68 885.75 865.60 873.11 0 -3.50(-0.40%)
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.