UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.62	44.20	43.57	44.17	18,389,406	+0.64(+1.46%)
Sep 27, 2018	43.20	43.77	43.10	43.53	19,616,482	+0.44(+1.03%)
Sep 26, 2018	43.73	43.74	43.07	43.09	28,705,422	-0.43(-0.98%)
Sep 25, 2018	43.99	44.02	43.44	43.52	23,868,576	-0.60(-1.37%)
Sep 24, 2018	44.36	44.52	44.08	44.12	16,123,955	-0.39(-0.89%)
Sep 21, 2018	44.25	44.67	44.05	44.51	24,248,308	+0.19(+0.43%)
Sep 20, 2018	44.18	44.36	43.81	44.32	21,425,750	+0.09(+0.21%)
Sep 19, 2018	45.20	45.20	44.03	44.23	30,681,182	-0.98(-2.17%)
Sep 18, 2018	45.23	45.36	45.00	45.21	11,747,262	-0.08(-0.18%)
Sep 17, 2018	45.06	45.36	45.02	45.30	17,149,592	+0.15(+0.33%)
Sep 14, 2018	45.21	45.25	44.77	45.15	15,716,551	-0.24(-0.53%)
Sep 13, 2018	45.03	45.41	44.82	45.39	10,552,870	+0.34(+0.76%)
Sep 12, 2018	45.08	45.33	44.95	45.05	11,797,399	-0.04(-0.09%)
Sep 11, 2018	45.19	45.37	45.00	45.09	10,880,842	-0.12(-0.26%)
Sep 10, 2018	45.07	45.39	45.04	45.21	11,945,863	+0.22(+0.50%)
Sep 07, 2018	45.10	45.31	44.88	44.98	19,463,958	-0.56(-1.22%)
Sep 06, 2018	45.31	45.68	45.17	45.54	14,856,878	+0.26(+0.57%)
Sep 05, 2018	44.61	45.31	44.61	45.28	17,842,032	+0.62(+1.40%)
Sep 04, 2018	44.51	44.90	44.47	44.66	15,593,267	+0.20(+0.45%)
Aug 31, 2018		44.46	44.46	44.46	0	-0.19(-0.43%)
Aug 30, 2018	44.71	44.89	44.49	44.65	16,207,387	+0.02(+0.04%)
Aug 29, 2018	44.42	44.63	44.35	44.63	14,325,760	+0.32(+0.73%)
Aug 28, 2018	44.29	44.46	44.18	44.31	12,106,674	-0.09(-0.21%)
Aug 27, 2018	44.71	44.83	44.18	44.40	14,893,278	-0.27(-0.61%)
Aug 24, 2018	44.43	44.72	44.26	44.67	9,436,834	+0.19(+0.43%)
Aug 23, 2018	44.50	44.80	44.40	44.48	13,431,968	-0.03(-0.07%)
Aug 22, 2018	44.89	44.90	44.34	44.52	15,217,357	-0.33(-0.74%)
Aug 21, 2018	45.11	45.13	44.72	44.85	14,253,151	-0.32(-0.72%)
Aug 20, 2018	45.42	45.45	45.06	45.17	11,515,499	-0.16(-0.35%)
Aug 17, 2018	45.07	45.53	44.99	45.33	16,976,270	+0.23(+0.52%)
Aug 16, 2018	44.52	45.13	44.42	45.10	15,963,605	+0.48(+1.08%)
Aug 15, 2018	44.35	44.88	44.26	44.62	23,179,504	+0.41(+0.92%)
Aug 14, 2018	44.13	44.38	44.08	44.21	11,959,493	+0.09(+0.21%)
Aug 13, 2018	44.13	44.20	43.91	44.12	20,774,890	+0.06(+0.13%)
Aug 10, 2018	44.31	44.62	44.04	44.06	15,996,662	-0.19(-0.43%)
Aug 09, 2018	44.04	44.27	43.89	44.25	10,440,874	+0.20(+0.45%)
Aug 08, 2018	44.13	44.20	43.89	44.05	20,453,338	-0.23(-0.53%)
Aug 07, 2018	44.27	44.35	43.93	44.28	15,765,381	-0.07(-0.15%)
Aug 06, 2018	44.36	44.61	44.27	44.35	14,671,942	+0.03(+0.08%)
Aug 03, 2018	43.84	44.43	43.69	44.32	18,541,720	+0.49(+1.12%)
Aug 02, 2018	43.59	43.96	43.34	43.83	20,797,188	+0.22(+0.50%)
Aug 01, 2018	43.64	43.73	43.24	43.61	24,036,620	-0.28(-0.64%)
Jul 31, 2018	43.69	44.01	43.53	43.89	18,305,010	+0.39(+0.90%)
Jul 30, 2018	43.71	43.71	43.36	43.50	11,397,340	-0.27(-0.61%)
Jul 27, 2018	43.93	44.13	43.59	43.77	18,940,418	-0.14(-0.32%)
Jul 26, 2018	43.65	44.03	43.58	43.91	22,936,910	+0.47(+1.07%)
Jul 25, 2018	43.31	43.66	43.18	43.44	16,198,930	+0.12(+0.29%)
Jul 24, 2018	43.05	43.45	42.55	43.32	18,881,130	+0.15(+0.35%)
Jul 23, 2018	43.49	43.56	43.02	43.17	17,756,502	-0.31(-0.71%)
Jul 20, 2018	43.65	43.74	43.19	43.48	16,631,688	-0.31(-0.70%)
Jul 19, 2018	43.43	44.03	43.43	43.78	13,373,403	+0.40(+0.92%)
Jul 18, 2018	43.56	43.63	43.20	43.39	12,461,634	-0.22(-0.51%)
Jul 17, 2018	43.71	43.78	43.57	43.61	13,294,159	-0.03(-0.08%)
Jul 16, 2018	43.65	43.76	43.42	43.64	12,620,286	-0.04(-0.09%)
Jul 13, 2018	43.73	43.83	43.39	43.68	13,180,843	+0.01(+0.02%)
Jul 12, 2018	43.64	43.76	43.44	43.68	20,610,526	+0.03(+0.08%)
Jul 11, 2018		43.72		43.64	26,185,806	+0.39(+0.90%)
Jul 10, 2018	42.44	43.49	42.31	43.25	32,601,800	+0.41(+0.95%)
Jul 09, 2018	44.20	44.20	42.70	42.84	33,599,564	-1.36(-3.08%)
Jul 06, 2018	43.96	44.30	43.88	44.21	14,909,601	+0.34(+0.78%)
Jul 05, 2018	43.66	43.90	43.48	43.87	13,267,060	+0.23(+0.53%)
Jul 03, 2018		43.63	43.63	43.63	0	+0.12(+0.29%)