Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 4:46PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

HighMark NYSE ArcaTech 100 Index R (NPTRX)

On Jun 5: 20.44   0.02 (0.10%)

MORE ON NPTRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Jul-09 20.44 20.44 20.44 20.44 0 20.44 6-Jul-09 20.44 20.44 20.44 20.44 0 20.44 2-Jul-09 20.44 20.44 20.44 20.44 0 20.44 1-Jul-09 20.44 20.44 20.44 20.44 0 20.44 30-Jun-09 20.44 20.44 20.44 20.44 0 20.44 29-Jun-09 20.44 20.44 20.44 20.44 0 20.44 26-Jun-09 20.44 20.44 20.44 20.44 0 20.44 25-Jun-09 20.44 20.44 20.44 20.44 0 20.44 24-Jun-09 20.44 20.44 20.44 20.44 0 20.44 23-Jun-09 20.44 20.44 20.44 20.44 0 20.44 22-Jun-09 20.44 20.44 20.44 20.44 0 20.44 19-Jun-09 20.44 20.44 20.44 20.44 0 20.44 18-Jun-09 20.44 20.44 20.44 20.44 0 20.44 17-Jun-09 20.44 20.44 20.44 20.44 0 20.44 16-Jun-09 20.44 20.44 20.44 20.44 0 20.44 15-Jun-09 20.44 20.44 20.44 20.44 0 20.44 12-Jun-09 20.44 20.44 20.44 20.44 0 20.44 11-Jun-09 20.44 20.44 20.44 20.44 0 20.44 10-Jun-09 20.44 20.44 20.44 20.44 0 20.44 9-Jun-09 20.44 20.44 20.44 20.44 0 20.44 8-Jun-09 20.44 20.44 20.44 20.44 0 20.44 5-Jun-09 20.44 20.44 20.44 20.44 0 20.44 4-Jun-09 20.46 20.46 20.46 20.46 0 20.46 3-Jun-09 20.26 20.26 20.26 20.26 0 20.26 2-Jun-09 20.44 20.44 20.44 20.44 0 20.44 1-Jun-09 20.51 20.51 20.51 20.51 0 20.51 29-May-09 19.93 19.93 19.93 19.93 0 19.93 28-May-09 19.74 19.74 19.74 19.74 0 19.74 27-May-09 19.52 19.52 19.52 19.52 0 19.52 26-May-09 19.69 19.69 19.69 19.69 0 19.69 22-May-09 19.11 19.11 19.11 19.11 0 19.11 21-May-09 19.14 19.14 19.14 19.14 0 19.14 20-May-09 19.37 19.37 19.37 19.37 0 19.37 19-May-09 19.37 19.37 19.37 19.37 0 19.37 18-May-09 19.21 19.21 19.21 19.21 0 19.21 15-May-09 18.75 18.75 18.75 18.75 0 18.75 14-May-09 18.79 18.79 18.79 18.79 0 18.79 13-May-09 18.54 18.54 18.54 18.54 0 18.54 12-May-09 19.00 19.00 19.00 19.00 0 19.00 11-May-09 19.11 19.11 19.11 19.11 0 19.11 8-May-09 19.13 19.13 19.13 19.13 0 19.13 7-May-09 18.92 18.92 18.92 18.92 0 18.92 6-May-09 19.32 19.32 19.32 19.32 0 19.32 5-May-09 19.31 19.31 19.31 19.31 0 19.31 4-May-09 19.42 19.42 19.42 19.42 0 19.42 1-May-09 19.03 19.03 19.03 19.03 0 19.03 30-Apr-09 18.92 18.92 18.92 18.92 0 18.92 29-Apr-09 18.87 18.87 18.87 18.87 0 18.87 28-Apr-09 18.50 18.50 18.50 18.50 0 18.50 27-Apr-09 18.53 18.53 18.53 18.53 0 18.53 24-Apr-09 18.64 18.64 18.64 18.64 0 18.64 23-Apr-09 18.33 18.33 18.33 18.33 0 18.33 22-Apr-09 18.27 18.27 18.27 18.27 0 18.27 21-Apr-09 18.23 18.23 18.23 18.23 0 18.23 20-Apr-09 17.99 17.99 17.99 17.99 0 17.99 17-Apr-09 18.58 18.58 18.58 18.58 0 18.58 16-Apr-09 18.55 18.55 18.55 18.55 0 18.55 15-Apr-09 18.08 18.08 18.08 18.08 0 18.08 14-Apr-09 18.11 18.11 18.11 18.11 0 18.11 13-Apr-09 18.26 18.26 18.26 18.26 0 18.26 9-Apr-09 18.41 18.41 18.41 18.41 0 18.41 8-Apr-09 17.90 17.90 17.90 17.90 0 17.90 7-Apr-09 17.47 17.47 17.47 17.47 0 17.47 6-Apr-09 17.88 17.88 17.88 17.88 0 17.88 3-Apr-09 17.97 17.97 17.97 17.97 0 17.97 2-Apr-09 17.82 17.82 17.82 17.82 0 17.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions