Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 4:40PM ET - U.S. Markets Closed. Dow Down 0.10% Nasdaq Up 0.27%
HighMark NYSE ArcaTech 100 Index A (PPTIX)On Dec 15: 24.09  Down 0.11 (0.45%)  
MORE ON PPTIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
15-Dec-0924.0924.0924.0924.09024.09
14-Dec-0924.2024.2024.2024.20024.20
11-Dec-0923.9523.9523.9523.95023.95
10-Dec-0923.9923.9923.9923.99023.99
9-Dec-0923.9223.9223.9223.92023.92
8-Dec-0923.8123.8123.8123.81023.81
7-Dec-0923.9723.9723.9723.97023.97
4-Dec-0924.0124.0124.0124.01024.01
3-Dec-0923.7723.7723.7723.77023.77
2-Dec-0923.8623.8623.8623.86023.86
1-Dec-0923.7923.7923.7923.79023.79
30-Nov-0923.4323.4323.4323.43023.43
27-Nov-0923.4523.4523.4523.45023.45
25-Nov-0923.8423.8423.8423.84023.84
24-Nov-0923.7423.7423.7423.74023.74
23-Nov-0923.7323.7323.7323.73023.73
20-Nov-0923.3623.3623.3623.36023.36
19-Nov-0923.4823.4823.4823.48023.48
18-Nov-0923.8523.8523.8523.85023.85
17-Nov-0924.0324.0324.0324.03024.03
16-Nov-0924.0024.0024.0024.00024.00
13-Nov-0923.6923.6923.6923.69023.69
12-Nov-0923.5023.5023.5023.50023.50
11-Nov-0923.6823.6823.6823.68023.68
10-Nov-0923.5123.5123.5123.51023.51
9-Nov-0923.5523.5523.5523.55023.55
6-Nov-0923.0923.0923.0923.09023.09
5-Nov-0923.0623.0623.0623.06023.06
4-Nov-0922.5322.5322.5322.53022.53
3-Nov-0922.4722.4722.4722.47022.47
2-Nov-0922.4122.4122.4122.41022.41
30-Oct-0922.3522.3522.3522.35022.35
29-Oct-0922.9122.9122.9122.91022.91
28-Oct-0922.4822.4822.4822.48022.48
27-Oct-0922.9822.9822.9822.98022.98
26-Oct-0923.2323.2323.2323.23023.23
23-Oct-0923.4123.4123.4123.41023.41
22-Oct-0923.7523.7523.7523.75023.75
21-Oct-0923.4723.4723.4723.47023.47
20-Oct-0923.6523.6523.6523.65023.65
19-Oct-0923.8823.8823.8823.88023.88
16-Oct-0923.6723.6723.6723.67023.67
15-Oct-0923.8923.8923.8923.89023.89
14-Oct-0923.9623.9623.9623.96023.96
13-Oct-0923.6223.6223.6223.62023.62
12-Oct-0923.6323.6323.6323.63023.63
9-Oct-0923.6923.6923.6923.69023.69
8-Oct-0923.3623.3623.3623.36023.36
7-Oct-0923.2923.2923.2923.29023.29
6-Oct-0923.2923.2923.2923.29023.29
5-Oct-0923.0223.0223.0223.02023.02
2-Oct-0922.7522.7522.7522.75022.75
1-Oct-0922.8922.8922.8922.89022.89
30-Sep-0923.5023.5023.5023.50023.50
29-Sep-0923.4823.4823.4823.48023.48
28-Sep-0923.5823.5823.5823.58023.58
25-Sep-0923.2423.2423.2423.24023.24
24-Sep-0923.3623.3623.3623.36023.36
23-Sep-0923.5523.5523.5523.55023.55
22-Sep-0923.6123.6123.6123.61023.61
21-Sep-0923.5723.5723.5723.57023.57
18-Sep-0923.5423.5423.5423.54023.54
17-Sep-0923.5123.5123.5123.51023.51
16-Sep-0923.5323.5323.5323.53023.53
15-Sep-0923.2723.2723.2723.27023.27
14-Sep-0923.2423.2423.2423.24023.24
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions