Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 1:02AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

ProFunds Pharmaceuticals UltraSector Svc (PHPSX)

On Dec 18: 8.15   0.02 (0.25%)

MORE ON PHPSX

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* 18-Dec-09 8.13 8.13 8.13 8.13 0 8.13 17-Dec-09 8.13 8.13 8.13 8.13 0 8.13 16-Dec-09 8.24 8.24 8.24 8.24 0 8.24 15-Dec-09 8.24 8.24 8.24 8.24 0 8.24 14-Dec-09 8.25 8.25 8.25 8.25 0 8.25 11-Dec-09 8.16 8.16 8.16 8.16 0 8.16 10-Dec-09 8.16 8.16 8.16 8.16 0 8.16 9-Dec-09 8.10 8.10 8.10 8.10 0 8.10 8-Dec-09 7.95 7.95 7.95 7.95 0 7.95 7-Dec-09 8.07 8.07 8.07 8.07 0 8.07 4-Dec-09 8.13 8.13 8.13 8.13 0 8.13 3-Dec-09 8.16 8.16 8.16 8.16 0 8.16 2-Dec-09 8.17 8.17 8.17 8.17 0 8.17 1-Dec-09 8.16 8.16 8.16 8.16 0 8.16 30-Nov-09 7.99 7.99 7.99 7.99 0 7.99 27-Nov-09 8.01 8.01 8.01 8.01 0 8.01 25-Nov-09 8.14 8.14 8.14 8.14 0 8.14 24-Nov-09 8.04 8.04 8.04 8.04 0 8.04 23-Nov-09 8.00 8.00 8.00 8.00 0 8.00 20-Nov-09 7.95 7.95 7.95 7.95 0 7.95 19-Nov-09 7.79 7.79 7.79 7.79 0 7.79 18-Nov-09 7.83 7.83 7.83 7.83 0 7.83 17-Nov-09 7.73 7.73 7.73 7.73 0 7.73 16-Nov-09 7.72 7.72 7.72 7.72 0 7.72 13-Nov-09 7.51 7.51 7.51 7.51 0 7.51 12-Nov-09 7.49 7.49 7.49 7.49 0 7.49 11-Nov-09 7.51 7.51 7.51 7.51 0 7.51 10-Nov-09 7.53 7.53 7.53 7.53 0 7.53 9-Nov-09 7.45 7.45 7.45 7.45 0 7.45 6-Nov-09 7.26 7.26 7.26 7.26 0 7.26 5-Nov-09 7.25 7.25 7.25 7.25 0 7.25 4-Nov-09 7.15 7.15 7.15 7.15 0 7.15 3-Nov-09 6.95 6.95 6.95 6.95 0 6.95 2-Nov-09 7.02 7.02 7.02 7.02 0 7.02 30-Oct-09 6.98 6.98 6.98 6.98 0 6.98 29-Oct-09 7.13 7.13 7.13 7.13 0 7.13 28-Oct-09 7.09 7.09 7.09 7.09 0 7.09 27-Oct-09 7.18 7.18 7.18 7.18 0 7.18 26-Oct-09 7.12 7.12 7.12 7.12 0 7.12 23-Oct-09 7.21 7.21 7.21 7.21 0 7.21 22-Oct-09 7.34 7.34 7.34 7.34 0 7.34 21-Oct-09 7.24 7.24 7.24 7.24 0 7.24 20-Oct-09 7.45 7.45 7.45 7.45 0 7.45 19-Oct-09 7.52 7.52 7.52 7.52 0 7.52 16-Oct-09 7.38 7.38 7.38 7.38 0 7.38 15-Oct-09 7.44 7.44 7.44 7.44 0 7.44 14-Oct-09 7.31 7.31 7.31 7.31 0 7.31 13-Oct-09 7.15 7.15 7.15 7.15 0 7.15 12-Oct-09 7.29 7.29 7.29 7.29 0 7.29 9-Oct-09 7.21 7.21 7.21 7.21 0 7.21 8-Oct-09 7.12 7.12 7.12 7.12 0 7.12 7-Oct-09 7.09 7.09 7.09 7.09 0 7.09 6-Oct-09 7.10 7.10 7.10 7.10 0 7.10 5-Oct-09 6.97 6.97 6.97 6.97 0 6.97 2-Oct-09 6.91 6.91 6.91 6.91 0 6.91 1-Oct-09 6.89 6.89 6.89 6.89 0 6.89 30-Sep-09 7.05 7.05 7.05 7.05 0 7.05 29-Sep-09 7.08 7.08 7.08 7.08 0 7.08 28-Sep-09 7.05 7.05 7.05 7.05 0 7.05 25-Sep-09 6.90 6.90 6.90 6.90 0 6.90 24-Sep-09 6.89 6.89 6.89 6.89 0 6.89 23-Sep-09 6.88 6.88 6.88 6.88 0 6.88 22-Sep-09 6.98 6.98 6.98 6.98 0 6.98 21-Sep-09 6.96 6.96 6.96 6.96 0 6.96 18-Sep-09 6.94 6.94 6.94 6.94 0 6.94 17-Sep-09 6.93 6.93 6.93 6.93 0 6.93 * 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