UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.68	42.82	42.45	42.49	15,467,017	-0.12(-0.29%)
Apr 27, 2018	42.13	42.77	42.05	42.61	20,820,054	+0.43(+1.02%)
Apr 26, 2018	41.81	42.24	41.62	42.18	14,279,113	+0.42(+1.01%)
Apr 25, 2018	41.61	41.91	41.45	41.76	16,269,739	+0.01(+0.02%)
Apr 24, 2018	41.51	42.01	41.44	41.76	20,512,590	+0.28(+0.68%)
Apr 23, 2018	41.51	41.71	41.32	41.48	14,485,366	+0.02(+0.06%)
Apr 20, 2018	41.78	41.86	41.32	41.45	17,085,828	-0.38(-0.91%)
Apr 19, 2018	41.71	41.92	41.49	41.83	18,405,748	-0.02(-0.06%)
Apr 18, 2018	42.06	42.43	41.85	41.85	17,134,408	-0.16(-0.37%)
Apr 17, 2018	41.69	42.16	41.52	42.01	16,010,452	+0.42(+1.01%)
Apr 16, 2018	41.12	41.61	41.10	41.59	18,684,702	+0.56(+1.37%)
Apr 13, 2018	40.78	41.21	40.78	41.03	12,665,486	+0.32(+0.79%)
Apr 12, 2018	41.26	41.37	40.63	40.71	14,657,366	-0.54(-1.32%)
Apr 11, 2018	41.29	41.44	41.11	41.25	9,737,095	-0.06(-0.14%)
Apr 10, 2018	41.64	41.69	41.22	41.31	17,127,332	-0.32(-0.77%)
Apr 09, 2018	41.58	41.92	41.44	41.63	14,265,749	+0.08(+0.20%)
Apr 06, 2018	41.94	42.03	41.46	41.55	17,367,348	-0.33(-0.79%)
Apr 05, 2018	41.54	42.00	41.08	41.88	17,335,972	+0.33(+0.79%)
Apr 04, 2018	41.45	41.66	41.11	41.55	19,848,058	+0.09(+0.22%)
Apr 03, 2018	41.24	41.65	41.14	41.46	16,744,567	+0.14(+0.34%)
Apr 02, 2018	41.71	41.91	41.02	41.32	21,590,994	-0.32(-0.77%)
Mar 29, 2018		41.64	41.64	41.64	0	+0.22(+0.54%)
Mar 28, 2018	41.48	41.65	41.15	41.42	28,120,092	-0.02(-0.04%)
Mar 27, 2018	40.91	41.86	40.78	41.43	26,036,076	+0.59(+1.43%)
Mar 26, 2018	40.56	40.91	40.48	40.85	16,697,437	+0.42(+1.04%)
Mar 23, 2018	41.01	41.38	40.35	40.43	21,034,806	-0.58(-1.41%)
Mar 22, 2018	40.87	41.67	40.75	41.01	30,739,966	+0.18(+0.44%)
Mar 21, 2018	41.00	41.39	40.68	40.82	23,342,438	-0.14(-0.34%)
Mar 20, 2018	41.16	41.34	40.87	40.96	18,163,650	-0.19(-0.46%)
Mar 19, 2018	41.39	41.51	40.91	41.15	26,320,106	-0.26(-0.62%)
Mar 16, 2018	41.05	41.51	41.02	41.41	23,973,862	+0.36(+0.88%)
Mar 15, 2018	41.05	41.43	40.80	41.05	25,763,130	-0.02(-0.06%)
Mar 14, 2018	40.78	41.21	40.76	41.07	23,396,436	+0.42(+1.03%)
Mar 13, 2018	40.71	40.90	40.35	40.66	23,079,234	+0.09(+0.22%)
Mar 12, 2018	40.41	40.62	40.36	40.57	19,849,900	+0.17(+0.43%)
Mar 09, 2018	40.20	40.40	40.09	40.40	16,018,163	+0.11(+0.28%)
Mar 08, 2018	40.08	40.37	40.01	40.28	14,991,262	+0.29(+0.74%)
Mar 07, 2018			39.83	39.99	20,396,110	-0.30(-0.75%)
Mar 06, 2018	40.79	40.88	40.20	40.29	22,137,344	-0.55(-1.34%)
Mar 05, 2018	39.92	40.93	39.84	40.84	18,955,546	+0.82(+2.04%)
Mar 02, 2018	40.10	40.50	39.68	40.02	20,614,542	-0.11(-0.26%)
Mar 01, 2018	40.20	40.77	39.94	40.13	26,403,976	+0.01(+0.02%)
Feb 28, 2018	40.54	40.65	40.12	40.12	14,608,880	-0.28(-0.69%)
Feb 27, 2018	41.08	41.33	40.38	40.40	22,257,886	-0.65(-1.59%)
Feb 26, 2018	41.34	41.41	40.97	41.05	16,637,047	-0.12(-0.30%)
Feb 23, 2018	40.24	41.22	40.19	41.17	25,243,628	+1.05(+2.61%)
Feb 22, 2018				40.13	24,615,590	+0.20(+0.51%)
Feb 21, 2018	40.48	40.74	39.91	39.92	27,468,086	-0.53(-1.31%)
Feb 20, 2018	40.85	40.99	40.26	40.45	20,511,810	-0.53(-1.30%)
Feb 16, 2018		40.98	40.98	40.98	0	+0.36(+0.89%)
Feb 15, 2018	39.84	40.64	39.78	40.62	20,182,104	+0.88(+2.22%)
Feb 14, 2018	39.85	40.11	39.63	39.74	24,874,962	-0.45(-1.12%)
Feb 13, 2018		40.34		40.19	30,654,508	+0.18(+0.45%)
Feb 12, 2018	39.79	40.23	39.43	40.01	32,412,030	+0.30(+0.76%)
Feb 09, 2018	39.00	40.01	38.88	39.71	44,541,092	+0.82(+2.10%)
Feb 08, 2018	39.22	39.75	38.85	38.89	31,846,576	-0.44(-1.12%)
Feb 07, 2018	39.50	39.96	39.32	39.33	34,093,524	-0.19(-0.48%)
Feb 06, 2018	39.64	39.86	38.74	39.52	50,959,936	-0.87(-2.15%)
Feb 05, 2018	40.72	41.02	40.14	40.39	39,846,660	-0.40(-0.98%)
Feb 02, 2018	40.88	41.17	40.74	40.79	26,667,072	-0.29(-0.72%)