UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.60	14.73	14.24	14.48	0	-0.23(-1.55%)
Feb 26, 2009	15.02	15.14	14.65	14.71	11,770,867	-0.25(-1.64%)
Feb 25, 2009	14.99	15.12	14.86	14.96	11,481,753	-0.10(-0.65%)
Feb 24, 2009	14.64	15.17	14.64	15.05	13,524,482	+0.42(+2.89%)
Feb 23, 2009	15.07	15.16	14.54	14.63	10,124,097	-0.36(-2.40%)
Feb 20, 2009	15.18	15.25	14.72	14.99	19,861,772	-0.35(-2.26%)
Feb 19, 2009	15.38	15.52	15.26	15.34	13,688,175	+0.07(+0.44%)
Feb 18, 2009	15.46	15.53	15.16	15.27	15,095,974	-0.23(-1.51%)
Feb 17, 2009	15.99	15.99	15.44	15.50	16,296,683	-0.70(-4.34%)
Feb 13, 2009	16.18	16.40	16.16	16.21	12,060,085	-0.10(-0.60%)
Feb 12, 2009	16.14	16.32	15.88	16.30	20,845,076	-0.14(-0.87%)
Feb 11, 2009	16.63	16.63	16.29	16.45	15,526,828	-0.05(-0.31%)
Feb 10, 2009	16.94	16.98	16.38	16.50	16,741,502	-0.48(-2.84%)
Feb 09, 2009	17.12	17.17	16.81	16.98	12,772,584	-0.09(-0.56%)
Feb 06, 2009	16.97	17.26	16.82	17.07	13,796,470	+0.11(+0.64%)
Feb 05, 2009	16.80	17.06	16.69	16.97	14,461,051	+0.12(+0.71%)
Feb 04, 2009	16.89	17.04	16.70	16.85	14,150,356	+0.13(+0.75%)
Feb 03, 2009	16.59	16.84	16.50	16.72	11,683,182	+0.07(+0.45%)
Feb 02, 2009	16.37	16.70	16.24	16.65	12,792,273	+0.09(+0.55%)
Jan 30, 2009	16.94	17.03	16.42	16.56	0	-0.34(-2.00%)
Jan 29, 2009	16.92	17.24	16.81	16.89	14,323,607	-0.13(-0.74%)
Jan 28, 2009	17.11	17.14	16.50	17.02	12,392,399	+0.11(+0.64%)
Jan 27, 2009	16.88	17.04	16.72	16.91	8,680,272	+0.08(+0.48%)
Jan 26, 2009	16.50	16.98	16.47	16.83	10,797,326	+0.39(+2.40%)
Jan 23, 2009	16.12	16.50	16.03	16.44	13,441,111	+0.03(+0.21%)
Jan 22, 2009	16.31	16.53	16.22	16.40	11,859,545	-0.01(-0.03%)
Jan 21, 2009	16.53	16.53	16.02	16.41	10,592,205	+0.18(+1.13%)
Jan 20, 2009	16.51	16.64	16.21	16.22	10,456,134	-0.29(-1.73%)
Jan 16, 2009	16.40	16.65	16.28	16.51	0	+0.32(+1.98%)
Jan 15, 2009	16.13	16.23	15.86	16.19	13,887,268	+0.09(+0.53%)
Jan 14, 2009	16.11	16.18	15.74	16.10	11,458,402	-0.20(-1.23%)
Jan 13, 2009	16.68	16.69	16.20	16.30	13,655,741	-0.31(-1.89%)
Jan 12, 2009	16.65	16.77	16.57	16.62	8,197,203	+0.01(+0.03%)
Jan 09, 2009	16.85	16.85	16.54	16.61	7,844,384	-0.13(-0.78%)
Jan 08, 2009	16.65	16.79	16.60	16.74	14,693,239	-0.09(-0.51%)
Jan 07, 2009	16.83	16.88	16.63	16.83	8,543,283	-0.14(-0.81%)
Jan 06, 2009	17.21	17.41	16.90	16.97	16,772,399	-0.25(-1.43%)
Jan 05, 2009	16.99	17.21	16.91	17.21	11,922,716	+0.24(+1.41%)
Jan 02, 2009	16.76	17.10	16.57	16.97	0	+0.39(+2.34%)
Jan 01, 2009	16.38	16.69	16.34	16.58	0	+0.00(+0.00%)
Dec 31, 2008	16.38	16.69	16.34	16.58	7,493,852	+0.26(+1.61%)
Dec 30, 2008	16.26	16.35	16.12	16.32	6,985,788	+0.25(+1.53%)
Dec 29, 2008	16.01	16.18	15.87	16.08	3,266,137	+0.03(+0.21%)
Dec 26, 2008	16.09	16.21	16.03	16.04	1,902,021	+0.03(+0.21%)
Dec 24, 2008	15.86	16.06	15.86	16.01	1,844,559	+0.08(+0.51%)
Dec 23, 2008	16.13	16.33	15.85	15.93	6,012,992	-0.18(-1.14%)
Dec 22, 2008	16.30	16.37	15.93	16.11	11,065,624	-0.22(-1.33%)
Dec 19, 2008	16.38	16.60	16.20	16.33	13,988,046	+0.10(+0.59%)
Dec 18, 2008	16.15	16.54	16.12	16.23	17,566,470	+0.14(+0.84%)
Dec 17, 2008	16.49	16.56	16.03	16.09	16,341,559	-0.50(-3.03%)
Dec 16, 2008	16.08	16.67	16.07	16.60	12,828,609	+0.55(+3.41%)
Dec 15, 2008	16.39	16.39	15.84	16.05	12,090,049	-0.25(-1.56%)
Dec 12, 2008	16.16	16.31	15.80	16.30	12,249,951	+0.10(+0.63%)
Dec 11, 2008	16.38	16.62	16.08	16.20	11,310,864	-0.13(-0.79%)
Dec 10, 2008	16.07	16.43	16.07	16.33	10,186,549	+0.24(+1.51%)
Dec 09, 2008	16.32	16.41	15.96	16.09	15,894,875	-0.23(-1.42%)
Dec 08, 2008	16.68	16.68	16.07	16.32	14,521,556	+0.26(+1.62%)
Dec 05, 2008	15.63	16.26	15.23	16.06	21,146,570	+0.10(+0.64%)
Dec 04, 2008	16.51	16.59	15.60	15.96	20,225,096	-0.60(-3.61%)
Dec 03, 2008	16.16	16.68	15.94	16.56	17,436,808	+0.28(+1.73%)
Dec 02, 2008	16.12	16.28	15.76	16.28	19,606,392	+0.41(+2.60%)