UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.36	46.47	45.15	46.33	27,281,478	+0.96(+2.11%)
Jan 30, 2019	44.91	45.57	44.84	45.37	21,959,472	+0.35(+0.77%)
Jan 29, 2019	45.11	45.24	44.87	45.03	14,914,534	+0.13(+0.28%)
Jan 28, 2019	45.12	45.29	44.70	44.90	16,764,638	-0.21(-0.47%)
Jan 25, 2019	45.59	45.81	45.04	45.11	21,457,614	-0.63(-1.37%)
Jan 24, 2019	45.47	45.78	45.13	45.74	25,913,392	+0.24(+0.52%)
Jan 23, 2019	45.05	45.53	44.97	45.50	16,810,940	+0.46(+1.01%)
Jan 22, 2019	44.95	45.29	44.60	45.04	19,992,138	+0.08(+0.19%)
Jan 18, 2019	44.97	45.11	44.76	44.96	16,730,137	+0.05(+0.11%)
Jan 17, 2019	44.69	45.01	44.62	44.91	24,568,062	+0.19(+0.42%)
Jan 16, 2019	44.48	44.74	44.22	44.72	21,686,780	+0.16(+0.36%)
Jan 15, 2019	43.83	44.81	43.79	44.56	32,022,324	+0.54(+1.23%)
Jan 14, 2019	44.50	45.04	43.61	44.02	27,763,956	-1.02(-2.25%)
Jan 11, 2019	45.15	45.24	44.76	45.04	29,362,664	-0.17(-0.37%)
Jan 10, 2019	44.67	45.29	44.61	45.20	30,088,330	+0.58(+1.31%)
Jan 09, 2019	44.87	45.05	44.49	44.62	21,363,544	-0.27(-0.60%)
Jan 08, 2019	44.38	44.94	44.14	44.89	19,671,954	+0.55(+1.24%)
Jan 07, 2019	44.37	44.56	44.10	44.34	19,227,776	-0.30(-0.68%)
Jan 04, 2019	43.79	44.67	43.73	44.65	22,461,450	+0.65(+1.48%)
Jan 03, 2019	44.00	44.37	43.79	43.99	25,515,464	-0.01(-0.02%)
Jan 02, 2019	44.60	44.64	43.74	44.00	29,753,400	-0.77(-1.72%)
Dec 31, 2018	44.71	44.90	44.31	44.77	19,268,392	+0.08(+0.17%)
Dec 28, 2018	44.69	45.15	44.52	44.70	24,924,650	+0.11(+0.25%)
Dec 27, 2018	44.23	44.65	43.49	44.59	35,140,280	+0.37(+0.84%)
Dec 26, 2018	43.63	44.27	42.99	44.21	36,447,984	+0.59(+1.36%)
Dec 24, 2018	45.44	45.78	43.44	43.62	26,789,424	-1.90(-4.18%)
Dec 21, 2018	46.07	46.89	45.39	45.53	42,131,708	-0.20(-0.43%)
Dec 20, 2018	45.79	46.38	45.20	45.72	46,515,040	-0.03(-0.06%)
Dec 19, 2018	45.91	46.28	45.48	45.75	33,288,704	-0.08(-0.16%)
Dec 18, 2018	46.39	46.72	45.69	45.82	28,173,354	-0.31(-0.67%)
Dec 17, 2018	47.76	47.79	45.95	46.13	36,008,992	-1.54(-3.22%)
Dec 14, 2018	47.80	47.91	47.39	47.67	29,985,268	-0.09(-0.19%)
Dec 13, 2018	47.38	47.96	47.37	47.76	21,541,466	+0.41(+0.87%)
Dec 12, 2018	47.60	47.91	47.32	47.35	21,810,472	-0.30(-0.63%)
Dec 11, 2018	47.52	47.81	47.27	47.65	31,103,224	+0.19(+0.41%)
Dec 10, 2018	47.37	47.61	46.54	47.46	25,208,790	+0.09(+0.19%)
Dec 07, 2018	47.12	47.64	46.80	47.37	23,517,376	+0.18(+0.37%)
Dec 06, 2018	47.33	47.35	46.23	47.19	29,438,572	+0.05(+0.11%)
Dec 04, 2018	47.22	47.66	47.02	47.14	26,543,258	+0.03(+0.07%)
Dec 03, 2018	46.48	47.11	46.22	47.11	21,344,438	+0.47(+1.01%)
Nov 30, 2018	46.07	46.68	45.95	46.64	21,654,762	+0.68(+1.48%)
Nov 29, 2018	46.04	46.04	45.49	45.96	20,846,532	-0.02(-0.04%)
Nov 28, 2018	46.06	46.19	45.81	45.97	14,378,118	-0.03(-0.07%)
Nov 27, 2018	45.63	46.06	45.44	46.01	15,713,743	+0.34(+0.75%)
Nov 26, 2018	45.44	45.69	45.20	45.66	19,192,384	+0.27(+0.59%)
Nov 23, 2018	45.43	45.50	45.09	45.39	9,676,389	+0.03(+0.06%)
Nov 21, 2018		45.37	45.37	45.37	0	-0.68(-1.48%)
Nov 20, 2018	46.38	46.70	45.77	46.05	29,118,606	-0.19(-0.42%)
Nov 19, 2018	45.97	46.28	45.78	46.24	17,367,536	+0.20(+0.44%)
Nov 16, 2018	46.04	46.26	45.70	46.04	25,516,234	+0.70(+1.54%)
Nov 15, 2018	45.49	45.53	44.93	45.34	40,861,664	-0.38(-0.83%)
Nov 14, 2018	45.81	46.11	45.56	45.72	32,872,602	-0.48(-1.04%)
Nov 13, 2018	46.00	46.30	45.65	46.20	28,319,436	+0.19(+0.42%)
Nov 12, 2018	45.70	46.48	45.36	46.01	32,975,264	-0.03(-0.05%)
Nov 09, 2018	45.81	46.23	45.71	46.03	23,857,930	+0.07(+0.15%)
Nov 08, 2018	46.08	46.23	45.58	45.96	24,536,208	-0.08(-0.16%)
Nov 07, 2018	45.86	46.11	45.50	46.04	24,704,552	+0.42(+0.92%)
Nov 06, 2018	45.18	45.62	45.12	45.62	15,576,587	+0.40(+0.89%)
Nov 05, 2018	44.79	45.38	44.68	45.22	25,333,022	+0.63(+1.41%)
Nov 02, 2018	44.97	45.08	44.30	44.59	28,770,624	-0.25(-0.56%)