UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.86	17.97	17.72	17.75	15,921,733	-0.11(-0.61%)
Jan 28, 2010	17.98	18.11	17.77	17.86	23,388,584	-0.14(-0.77%)
Jan 27, 2010	18.13	18.13	17.78	18.00	23,780,956	-0.12(-0.66%)
Jan 26, 2010	18.04	18.19	17.94	18.12	12,542,172	+0.07(+0.40%)
Jan 25, 2010	18.10	18.12	17.89	18.05	12,435,514	+0.12(+0.67%)
Jan 22, 2010	18.34	18.34	17.93	17.93	21,130,062	-0.40(-2.20%)
Jan 21, 2010	18.63	18.73	18.27	18.33	21,464,314	-0.27(-1.45%)
Jan 20, 2010	18.73	18.73	18.43	18.60	15,833,394	-0.20(-1.06%)
Jan 19, 2010	18.59	18.82	18.54	18.80	9,807,007	+0.22(+1.16%)
Jan 15, 2010	18.57	18.58	18.58	18.58	21,140,784	-0.12(-0.64%)
Jan 14, 2010	18.76	18.81	18.62	18.70	8,011,053	-0.08(-0.45%)
Jan 13, 2010	18.63	18.79	18.55	18.79	13,072,018	+0.20(+1.10%)
Jan 12, 2010	18.61	18.73	18.51	18.58	13,850,505	-0.08(-0.42%)
Jan 11, 2010	18.52	18.70	18.49	18.66	14,760,218	+0.19(+1.04%)
Jan 08, 2010	18.46	18.51	18.35	18.47	10,424,416	-0.02(-0.10%)
Jan 07, 2010	18.55	18.56	18.42	18.49	10,915,843	-0.08(-0.45%)
Jan 06, 2010	18.45	18.64	18.45	18.57	21,197,926	+0.11(+0.59%)
Jan 05, 2010	18.63	18.74	18.37	18.46	29,977,466	-0.22(-1.19%)
Jan 04, 2010	18.81	18.85	18.64	18.69	13,667,648	+0.04(+0.19%)
Dec 31, 2009	19.00	18.65	18.65	18.65	9,159,227	-0.27(-1.43%)
Dec 30, 2009	18.93	18.98	18.88	18.92	3,849,947	-0.01(-0.03%)
Dec 29, 2009	18.99	19.02	18.93	18.93	7,744,449	-0.01(-0.06%)
Dec 28, 2009	18.94	19.00	18.87	18.94	15,979,459	+0.01(+0.06%)
Dec 24, 2009	18.86	18.95	18.78	18.93	3,314,988	+0.14(+0.74%)
Dec 23, 2009	18.85	18.85	18.70	18.79	8,658,853	+0.04(+0.22%)
Dec 22, 2009	18.99	19.01	18.73	18.75	17,814,924	-0.18(-0.95%)
Dec 21, 2009	18.91	18.99	18.85	18.93	8,874,764	+0.08(+0.41%)
Dec 18, 2009	18.89	18.92	18.66	18.85	18,596,394	+0.16(+0.87%)
Dec 17, 2009	18.73	18.82	18.63	18.69	14,987,719	-0.17(-0.88%)
Dec 16, 2009	18.94	18.98	18.79	18.85	20,830,066	-0.02(-0.13%)
Dec 15, 2009	18.91	18.94	18.79	18.88	11,549,233	-0.12(-0.63%)
Dec 14, 2009	18.98	19.00	18.87	19.00	23,247,048	+0.09(+0.47%)
Dec 11, 2009	18.68	18.91	18.59	18.91	21,078,930	+0.32(+1.73%)
Dec 10, 2009	18.51	18.64	18.41	18.59	20,297,110	+0.23(+1.26%)
Dec 09, 2009	18.32	18.37	18.21	18.35	16,666,828	+0.07(+0.36%)
Dec 08, 2009	18.37	18.38	18.15	18.29	25,582,124	-0.08(-0.42%)
Dec 07, 2009	18.32	18.47	18.05	18.37	18,709,766	+0.16(+0.88%)
Dec 04, 2009	18.50	18.55	17.99	18.21	34,246,024	-0.11(-0.62%)
Dec 03, 2009	18.32	18.45	18.18	18.32	16,769,481	+0.06(+0.33%)
Dec 02, 2009	18.08	18.26	18.02	18.26	22,030,946	+0.24(+1.35%)
Dec 01, 2009	17.81	18.02	17.77	18.02	17,737,710	+0.33(+1.88%)
Nov 30, 2009	17.62	17.71	17.53	17.68	9,627,582	+0.15(+0.85%)
Nov 27, 2009	17.59	17.72	17.45	17.53	10,085,152	-0.30(-1.70%)
Nov 25, 2009	17.64	17.88	17.64	17.84	10,637,450	+0.20(+1.15%)
Nov 24, 2009	17.64	17.67	17.52	17.64	12,356,217	+0.04(+0.20%)
Nov 23, 2009	17.53	17.68	17.47	17.60	12,462,222	+0.22(+1.26%)
Nov 20, 2009	17.26	17.38	17.25	17.38	12,589,812	+0.08(+0.45%)
Nov 19, 2009	17.48	17.52	17.26	17.30	10,423,539	-0.21(-1.22%)
Nov 18, 2009	17.59	17.64	17.49	17.52	8,013,274	-0.08(-0.44%)
Nov 17, 2009	17.73	17.73	17.55	17.59	9,141,595	-0.09(-0.54%)
Nov 16, 2009	17.58	17.70	17.52	17.69	13,117,774	+0.24(+1.40%)
Nov 13, 2009	17.32	17.52	17.26	17.45	14,303,811	+0.15(+0.89%)
Nov 12, 2009	17.51	17.58	17.28	17.29	9,189,100	-0.24(-1.39%)
Nov 11, 2009	17.67	17.69	17.48	17.53	9,758,556	-0.04(-0.24%)
Nov 10, 2009	17.45	17.61	17.43	17.58	9,295,930	+0.08(+0.48%)
Nov 09, 2009	17.27	17.49	17.25	17.49	7,998,219	+0.31(+1.80%)
Nov 06, 2009	17.16	17.28	17.10	17.18	12,141,372	-0.02(-0.10%)
Nov 05, 2009	17.03	17.22	17.02	17.20	10,910,548	+0.29(+1.69%)
Nov 04, 2009	16.86	17.15	16.85	16.92	13,379,936	+0.11(+0.67%)
Nov 03, 2009	16.84	16.89	16.74	16.80	14,106,011	-0.04(-0.21%)