Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 5:45PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Bridgeway Blue Chip 35 Index (BRLIX)

On Dec 18: 6.68   0.05 (0.75%)

MORE ON BRLIX

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 6.68 6.68 6.68 6.68 0 6.68 17-Dec-09 6.63 6.63 6.63 6.63 0 6.63 16-Dec-09 6.70 6.70 6.70 6.70 0 6.70 15-Dec-09 6.70 6.70 6.70 6.70 0 6.70 14-Dec-09 6.86 6.86 6.86 6.86 0 6.86 11-Dec-09 6.82 6.82 6.82 6.82 0 6.82 10-Dec-09 6.81 6.81 6.81 6.81 0 6.81 9-Dec-09 6.77 6.77 6.77 6.77 0 6.77 8-Dec-09 6.73 6.73 6.73 6.73 0 6.73 7-Dec-09 6.80 6.80 6.80 6.80 0 6.80 4-Dec-09 6.82 6.82 6.82 6.82 0 6.82 3-Dec-09 6.80 6.80 6.80 6.80 0 6.80 2-Dec-09 6.85 6.85 6.85 6.85 0 6.85 1-Dec-09 6.87 6.87 6.87 6.87 0 6.87 30-Nov-09 6.80 6.80 6.80 6.80 0 6.80 27-Nov-09 6.77 6.77 6.77 6.77 0 6.77 25-Nov-09 6.88 6.88 6.88 6.88 0 6.88 24-Nov-09 6.86 6.86 6.86 6.86 0 6.86 23-Nov-09 6.87 6.87 6.87 6.87 0 6.87 20-Nov-09 6.78 6.78 6.78 6.78 0 6.78 19-Nov-09 6.79 6.79 6.79 6.79 0 6.79 18-Nov-09 6.87 6.87 6.87 6.87 0 6.87 17-Nov-09 6.85 6.85 6.85 6.85 0 6.85 16-Nov-09 6.83 6.83 6.83 6.83 0 6.83 13-Nov-09 6.75 6.75 6.75 6.75 0 6.75 12-Nov-09 6.72 6.72 6.72 6.72 0 6.72 11-Nov-09 6.78 6.78 6.78 6.78 0 6.78 10-Nov-09 6.74 6.74 6.74 6.74 0 6.74 9-Nov-09 6.72 6.72 6.72 6.72 0 6.72 6-Nov-09 6.59 6.59 6.59 6.59 0 6.59 5-Nov-09 6.57 6.57 6.57 6.57 0 6.57 4-Nov-09 6.50 6.50 6.50 6.50 0 6.50 3-Nov-09 6.47 6.47 6.47 6.47 0 6.47 2-Nov-09 6.47 6.47 6.47 6.47 0 6.47 30-Oct-09 6.43 6.43 6.43 6.43 0 6.43 29-Oct-09 6.61 6.61 6.61 6.61 0 6.61 28-Oct-09 6.49 6.49 6.49 6.49 0 6.49 27-Oct-09 6.58 6.58 6.58 6.58 0 6.58 26-Oct-09 6.58 6.58 6.58 6.58 0 6.58 23-Oct-09 6.66 6.66 6.66 6.66 0 6.66 22-Oct-09 6.74 6.74 6.74 6.74 0 6.74 21-Oct-09 6.67 6.67 6.67 6.67 0 6.67 20-Oct-09 6.73 6.73 6.73 6.73 0 6.73 19-Oct-09 6.75 6.75 6.75 6.75 0 6.75 16-Oct-09 6.70 6.70 6.70 6.70 0 6.70 15-Oct-09 6.76 6.76 6.76 6.76 0 6.76 14-Oct-09 6.72 6.72 6.72 6.72 0 6.72 13-Oct-09 6.61 6.61 6.61 6.61 0 6.61 12-Oct-09 6.62 6.62 6.62 6.62 0 6.62 9-Oct-09 6.58 6.58 6.58 6.58 0 6.58 8-Oct-09 6.54 6.54 6.54 6.54 0 6.54 7-Oct-09 6.51 6.51 6.51 6.51 0 6.51 6-Oct-09 6.47 6.47 6.47 6.47 0 6.47 5-Oct-09 6.39 6.39 6.39 6.39 0 6.39 2-Oct-09 6.31 6.31 6.31 6.31 0 6.31 1-Oct-09 6.32 6.32 6.32 6.32 0 6.32 30-Sep-09 6.45 6.45 6.45 6.45 0 6.45 29-Sep-09 6.48 6.48 6.48 6.48 0 6.48 28-Sep-09 6.50 6.50 6.50 6.50 0 6.50 25-Sep-09 6.41 6.41 6.41 6.41 0 6.41 24-Sep-09 6.44 6.44 6.44 6.44 0 6.44 23-Sep-09 6.48 6.48 6.48 6.48 0 6.48 22-Sep-09 6.53 6.53 6.53 6.53 0 6.53 21-Sep-09 6.49 6.49 6.49 6.49 0 6.49 18-Sep-09 6.51 6.51 6.51 6.51 0 6.51 17-Sep-09 6.49 6.49 6.49 6.49 0 6.49 * 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