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 (%)
Mar 31, 2014 1521 1540 1509 1523 0 +12.24(+0.81%)
Mar 28, 2014 1514 1531 1499 1510 0 -0.08(-0.01%)
Mar 27, 2014 1516 1531 1492 1510 0 -8.19(-0.54%)
Mar 26, 2014 1546 1560 1514 1519 0 -21.06(-1.37%)
Mar 25, 2014 1538 1556 1520 1540 0 +10.76(+0.70%)
Mar 24, 2014 1547 1556 1509 1529 0 -12.43(-0.81%)
Mar 21, 2014 1566 1574 1531 1541 0 -15.32(-0.98%)
Mar 20, 2014 1555 1572 1543 1557 0 -0.97(-0.06%)
Mar 19, 2014 1563 1578 1543 1558 0 -6.72(-0.43%)
Mar 18, 2014 1544 1569 1539 1564 0 +21.12(+1.37%)
Mar 17, 2014 1539 1556 1529 1543 0 +15.29(+1.00%)
Mar 14, 2014 1536 1550 1520 1528 0 -12.78(-0.83%)
Mar 13, 2014 1572 1579 1533 1541 0 -27.10(-1.73%)
Mar 12, 2014 1556 1574 1543 1568 0 +5.74(+0.37%)
Mar 11, 2014 1575 1584 1554 1562 0 -6.51(-0.42%)
Mar 10, 2014 1568 1580 1555 1569 0 -2.30(-0.15%)
Mar 07, 2014 1586 1590 1558 1571 0 -7.79(-0.49%)
Mar 06, 2014 1588 1596 1569 1579 0 -5.26(-0.33%)
Mar 05, 2014 1580 1594 1571 1584 0 +6.12(+0.39%)
Mar 04, 2014 1573 1585 1563 1578 0 +21.95(+1.41%)
Mar 03, 2014 1552 1568 1538 1556 0 -12.10(-0.77%)
Feb 28, 2014 1579 1592 1552 1568 0 -8.73(-0.55%)
Feb 27, 2014 1564 1586 1556 1577 0 +11.95(+0.76%)
Feb 26, 2014 1568 1584 1553 1565 0 +2.30(+0.15%)
Feb 25, 2014 1570 1578 1551 1562 0 -1.64(-0.10%)
Feb 24, 2014 1552 1576 1546 1564 0 +12.42(+0.80%)
Feb 21, 2014 1567 1574 1546 1552 0 -8.19(-0.53%)
Feb 20, 2014 1552 1570 1540 1560 0 +5.40(+0.35%)
Feb 19, 2014 1560 1575 1545 1554 0 -11.24(-0.72%)
Feb 18, 2014 1559 1575 1550 1566 0 +8.99(+0.58%)
Feb 14, 2014 1557 1557 1557 0 -2.13(-0.14%)
Feb 13, 2014 1529 1562 1523 1559 0 +18.46(+1.20%)
Feb 12, 2014 1540 1552 1528 1540 0 +2.23(+0.14%)
Feb 11, 2014 1525 1545 1518 1538 0 +16.78(+1.10%)
Feb 10, 2014 1511 1532 1502 1521 0 +8.82(+0.58%)
Feb 07, 2014 1500 1519 1487 1513 0 +22.92(+1.54%)
Feb 06, 2014 1478 1500 1470 1490 0 +13.16(+0.89%)
Feb 05, 2014 1473 1492 1454 1477 0 -0.33(-0.02%)
Feb 04, 2014 1467 1486 1457 1477 0 +17.03(+1.17%)
Feb 03, 2014 1495 1504 1452 1460 0 -32.27(-2.16%)
Jan 31, 2014 1480 1504 1468 1492 0 +4.52(+0.30%)
Jan 30, 2014 1487 1504 1471 1488 0 +27.84(+1.91%)
Jan 29, 2014 1468 1481 1450 1460 0 -17.40(-1.18%)
Jan 28, 2014 1466 1488 1457 1477 0 -9.77(-0.66%)
Jan 27, 2014 1504 1514 1470 1487 0 -15.20(-1.01%)
Jan 24, 2014 1528 1537 1497 1502 0 -35.90(-2.33%)
Jan 23, 2014 1535 1546 1518 1538 0 -2.04(-0.13%)
Jan 22, 2014 1542 1555 1528 1540 0 +2.05(+0.13%)
Jan 21, 2014 1532 1546 1516 1538 0 +15.11(+0.99%)
Jan 17, 2014 1523 1523 1523 0 -13.34(-0.87%)
Jan 16, 2014 1532 1548 1522 1536 0 +3.13(+0.20%)
Jan 15, 2014 1518 1544 1516 1533 0 +15.54(+1.02%)
Jan 14, 2014 1497 1522 1488 1518 0 +32.31(+2.18%)
Jan 13, 2014 1495 1517 1475 1485 0 -11.84(-0.79%)
Jan 10, 2014 1498 1509 1481 1497 0 +5.55(+0.37%)
Jan 09, 2014 1506 1512 1482 1492 0 -9.02(-0.60%)
Jan 08, 2014 1497 1512 1486 1501 0 +4.67(+0.31%)
Jan 07, 2014 1491 1507 1479 1496 0 +13.27(+0.90%)
Jan 06, 2014 1479 1496 1464 1483 0 -0.02(-0.00%)
Jan 03, 2014 1494 1502 1476 1483 0 -9.55(-0.64%)
Jan 02, 2014 1498 1505 1482 1492 0 -14.71(-0.98%)
Dec 31, 2013 1507 1507 1507 0 +11.71(+0.78%)
Dec 30, 2013 1498 1507 1485 1495 0 -3.95(-0.26%)
Dec 27, 2013 1507 1512 1492 1499 0 -5.79(-0.38%)
Dec 26, 2013 1506 1515 1496 1505 0 +0.33(+0.02%)
Dec 24, 2013 1505 1505 1505 0 +0.85(+0.06%)
Dec 23, 2013 1493 1509 1485 1504 0 +29.30(+1.99%)
Dec 20, 2013 1466 1484 1459 1474 0 +10.50(+0.72%)
Dec 19, 2013 1457 1476 1449 1464 0 +2.42(+0.17%)
Dec 18, 2013 1446 1465 1424 1462 0 +14.21(+0.98%)
Dec 17, 2013 1447 1461 1435 1447 0 +1.88(+0.13%)
Dec 16, 2013 1440 1458 1433 1445 0 +11.63(+0.81%)
Dec 13, 2013 1441 1452 1424 1434 0 -1.68(-0.12%)
Dec 12, 2013 1442 1452 1427 1435 0 -4.94(-0.34%)
Dec 11, 2013 1460 1468 1435 1440 0 -18.94(-1.30%)
Dec 10, 2013 1457 1473 1443 1459 0 -1.60(-0.11%)
Dec 09, 2013 1458 1472 1448 1461 0 +6.73(+0.46%)
Dec 06, 2013 1459 1468 1444 1454 0 +7.62(+0.53%)
Dec 05, 2013 1449 1461 1435 1447 0 +2.27(+0.16%)
Dec 04, 2013 1434 1455 1426 1444 0 +5.33(+0.37%)
Dec 03, 2013 1434 1449 1422 1439 0 +6.14(+0.43%)
Dec 02, 2013 1444 1454 1425 1433 0 -7.23(-0.50%)
Nov 29, 2013 1435 1449 1429 1440 0 +6.23(+0.43%)
Nov 27, 2013 1434 1434 1434 0 +17.37(+1.23%)
Nov 26, 2013 1406 1426 1396 1416 0 +11.84(+0.84%)
Nov 25, 2013 1411 1421 1393 1405 0 -1.41(-0.10%)
Nov 22, 2013 1407 1418 1396 1406 0 -2.20(-0.16%)
Nov 21, 2013 1398 1414 1391 1408 0 +16.65(+1.20%)
Nov 20, 2013 1400 1410 1385 1392 0 -4.59(-0.33%)
Nov 19, 2013 1402 1412 1388 1396 0 -3.98(-0.28%)
Nov 18, 2013 1419 1429 1395 1400 0 -17.51(-1.24%)
Nov 15, 2013 1415 1427 1404 1418 0 +5.53(+0.39%)
Nov 14, 2013 1407 1423 1397 1412 0 +7.26(+0.52%)
Nov 12, 2013 1395 1415 1390 1405 0 +5.28(+0.38%)
Nov 11, 2013 1398 1410 1387 1400 0 -0.97(-0.07%)
Nov 08, 2013 1386 1406 1378 1401 0 +19.02(+1.38%)
Nov 07, 2013 1406 1415 1378 1382 0 -22.25(-1.58%)
Nov 06, 2013 1409 1419 1390 1404 0 -1.73(-0.12%)
Nov 05, 2013 1399 1416 1390 1406 0 -0.70(-0.05%)
Nov 04, 2013 1405 1417 1392 1406 0 +3.35(+0.24%)
Nov 01, 2013 1409 1420 1392 1403 0 -0.53(-0.04%)
Oct 31, 2013 1400 1421 1390 1403 0 -1.06(-0.08%)
Oct 30, 2013 1411 1422 1393 1404 0 +0.03(+0.00%)
Oct 29, 2013 1409 1426 1386 1404 0 +4.03(+0.29%)
Oct 28, 2013 1403 1414 1387 1400 0 -0.67(-0.05%)
Oct 25, 2013 1413 1420 1391 1401 0 -6.42(-0.46%)
Oct 24, 2013 1402 1419 1391 1408 0 +7.82(+0.56%)
Oct 23, 2013 1396 1413 1381 1400 0 -3.01(-0.21%)
Oct 22, 2013 1415 1425 1383 1403 0 -3.53(-0.25%)
Oct 21, 2013 1406 1422 1392 1406 0 +6.66(+0.48%)
Oct 18, 2013 1387 1407 1377 1400 0 +35.06(+2.57%)
Oct 17, 2013 1351 1370 1344 1365 0 +4.00(+0.29%)
Oct 16, 2013 1351 1368 1344 1361 0 +15.57(+1.16%)
Oct 15, 2013 1350 1362 1338 1345 0 -5.91(-0.44%)
Oct 14, 2013 1333 1354 1327 1351 0 +9.47(+0.71%)
Oct 11, 2013 1329 1349 1323 1341 0 +9.67(+0.73%)
Oct 10, 2013 1322 1339 1312 1332 0 +26.71(+2.05%)
Oct 09, 2013 1308 1320 1283 1305 0 +2.04(+0.16%)
Oct 08, 2013 1334 1338 1297 1303 0 -31.95(-2.39%)
Oct 07, 2013 1329 1351 1327 1335 0 -7.63(-0.57%)
Oct 04, 2013 1327 1349 1326 1343 0 +9.92(+0.74%)
Oct 03, 2013 1343 1357 1324 1333 0 -18.01(-1.33%)
Oct 02, 2013 1335 1358 1335 1351 0 +1.03(+0.08%)
Oct 01, 2013 1330 1356 1331 1350 0 +6.11(+0.45%)
Sep 27, 2013 1341 1353 1332 1344 0 -6.27(-0.46%)
Sep 26, 2013 1349 1362 1338 1350 0 +7.20(+0.54%)
Sep 25, 2013 1349 1357 1334 1343 0 -3.81(-0.28%)
Sep 24, 2013 1349 1360 1337 1346 0 +2.13(+0.16%)
Sep 23, 2013 1355 1363 1332 1344 0 +3.44(+0.26%)
Sep 20, 2013 1349 1357 1331 1341 0 -2.56(-0.19%)
Sep 19, 2013 1344 1355 1332 1343 0 +4.21(+0.31%)
Sep 18, 2013 1324 1343 1316 1339 0 +20.90(+1.59%)
Sep 17, 2013 1307 1328 1302 1318 0 +11.00(+0.84%)
Sep 16, 2013 1325 1330 1301 1307 0 -11.05(-0.84%)
Sep 13, 2013 1324 1330 1309 1318 0 -3.18(-0.24%)
Sep 12, 2013 1324 1334 1312 1321 0 -1.30(-0.10%)
Sep 11, 2013 1316 1332 1308 1323 0 -11.27(-0.84%)
Sep 10, 2013 1336 1348 1321 1334 0 +0.03(+0.00%)
Sep 09, 2013 1324 1340 1319 1334 0 +17.01(+1.29%)
Sep 06, 2013 1319 1327 1298 1317 0 +4.70(+0.36%)
Sep 05, 2013 1312 1321 1302 1312 0 +2.30(+0.18%)
Sep 04, 2013 1301 1319 1293 1310 0 +16.99(+1.31%)
Sep 03, 2013 1296 1311 1284 1293 0 +10.47(+0.82%)
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%)
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.