UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.19	15.32	14.81	15.07	0	-0.24(-1.55%)
Feb 26, 2009	15.63	15.75	15.24	15.31	11,312,595	-0.26(-1.64%)
Feb 25, 2009	15.60	15.73	15.46	15.56	11,034,736	-0.10(-0.64%)
Feb 24, 2009	15.23	15.78	15.23	15.66	12,997,937	+0.44(+2.89%)
Feb 23, 2009	15.68	15.77	15.13	15.22	9,729,938	-0.37(-2.40%)
Feb 20, 2009	15.79	15.87	15.31	15.60	19,088,498	-0.36(-2.26%)
Feb 19, 2009	16.00	16.14	15.88	15.96	13,155,256	+0.07(+0.44%)
Feb 18, 2009	16.09	16.16	15.77	15.89	14,508,246	-0.24(-1.51%)
Feb 17, 2009	16.64	16.64	16.06	16.13	15,662,208	-0.73(-4.34%)
Feb 13, 2009	16.84	17.07	16.82	16.86	11,590,553	-0.10(-0.60%)
Feb 12, 2009	16.80	16.98	16.52	16.96	20,033,520	-0.15(-0.87%)
Feb 11, 2009	17.30	17.30	16.95	17.11	14,922,326	-0.05(-0.31%)
Feb 10, 2009	17.62	17.67	17.04	17.17	16,089,709	-0.50(-2.84%)
Feb 09, 2009	17.81	17.86	17.49	17.67	12,275,313	-0.10(-0.56%)
Feb 06, 2009	17.65	17.96	17.51	17.77	13,259,335	+0.11(+0.64%)
Feb 05, 2009	17.48	17.75	17.36	17.65	13,898,042	+0.12(+0.71%)
Feb 04, 2009	17.58	17.73	17.37	17.53	13,599,443	+0.13(+0.75%)
Feb 03, 2009	17.26	17.52	17.17	17.40	11,228,324	+0.08(+0.45%)
Feb 02, 2009	17.03	17.38	16.89	17.32	12,294,234	+0.10(+0.55%)
Jan 30, 2009	17.63	17.72	17.09	17.23	0	-0.35(-2.00%)
Jan 29, 2009	17.61	17.94	17.49	17.58	13,765,950	-0.13(-0.74%)
Jan 28, 2009	17.81	17.83	17.17	17.71	11,909,929	+0.11(+0.64%)
Jan 27, 2009	17.56	17.73	17.40	17.59	8,342,324	+0.08(+0.48%)
Jan 26, 2009	17.17	17.67	17.13	17.51	10,376,957	+0.41(+2.40%)
Jan 23, 2009	16.77	17.17	16.68	17.10	12,917,811	+0.04(+0.21%)
Jan 22, 2009	16.97	17.20	16.88	17.07	11,397,820	-0.01(-0.03%)
Jan 21, 2009	17.20	17.20	16.67	17.07	10,179,821	+0.19(+1.13%)
Jan 20, 2009	17.18	17.31	16.86	16.88	10,049,048	-0.30(-1.73%)
Jan 16, 2009	17.07	17.33	16.94	17.18	0	+0.33(+1.98%)
Jan 15, 2009	16.78	16.89	16.50	16.85	13,346,598	+0.09(+0.53%)
Jan 14, 2009	16.76	16.83	16.38	16.76	11,012,295	-0.21(-1.23%)
Jan 13, 2009	17.35	17.36	16.85	16.96	13,124,085	-0.33(-1.89%)
Jan 12, 2009	17.33	17.45	17.24	17.29	7,878,063	+0.01(+0.03%)
Jan 09, 2009	17.53	17.53	17.21	17.29	7,538,980	-0.14(-0.78%)
Jan 08, 2009	17.33	17.47	17.27	17.42	14,121,190	-0.09(-0.51%)
Jan 07, 2009	17.51	17.56	17.30	17.51	8,210,669	-0.14(-0.81%)
Jan 06, 2009	17.91	18.11	17.58	17.65	16,119,403	-0.26(-1.43%)
Jan 05, 2009	17.68	17.91	17.60	17.91	11,458,531	+0.25(+1.41%)
Jan 02, 2009	17.44	17.79	17.24	17.66	0	+0.40(+2.34%)
Jan 01, 2009	17.05	17.36	17.01	17.26	0	+0.00(+0.00%)
Dec 31, 2008	17.05	17.36	17.01	17.26	7,202,096	+0.27(+1.61%)
Dec 30, 2008	16.92	17.01	16.77	16.98	6,713,812	+0.26(+1.53%)
Dec 29, 2008	16.66	16.84	16.51	16.73	3,138,977	+0.04(+0.21%)
Dec 26, 2008	16.74	16.87	16.68	16.69	1,827,970	+0.04(+0.21%)
Dec 24, 2008	16.50	16.71	16.50	16.66	1,772,745	+0.08(+0.51%)
Dec 23, 2008	16.78	16.99	16.49	16.57	5,778,889	-0.19(-1.14%)
Dec 22, 2008	16.96	17.03	16.58	16.76	10,634,809	-0.23(-1.33%)
Dec 19, 2008	17.05	17.27	16.86	16.99	13,443,453	-0.11(-0.66%)
Dec 18, 2008	17.01	17.43	16.98	17.10	16,671,885	+0.14(+0.84%)
Dec 17, 2008	17.37	17.45	16.89	16.96	15,509,354	-0.53(-3.03%)
Dec 16, 2008	16.94	17.56	16.93	17.49	12,175,303	+0.58(+3.41%)
Dec 15, 2008	17.27	17.27	16.69	16.91	11,474,354	-0.27(-1.56%)
Dec 12, 2008	17.02	17.19	16.64	17.18	11,626,113	+0.11(+0.63%)
Dec 11, 2008	17.26	17.52	16.95	17.07	10,734,850	-0.14(-0.79%)
Dec 10, 2008	16.93	17.31	16.93	17.21	9,667,791	+0.26(+1.51%)
Dec 09, 2008	17.20	17.29	16.82	16.95	15,085,417	-0.24(-1.42%)
Dec 08, 2008	17.58	17.58	16.93	17.20	13,782,035	+0.27(+1.62%)
Dec 05, 2008	16.47	17.14	16.04	16.92	20,069,666	+0.11(+0.64%)
Dec 04, 2008	17.39	17.48	16.44	16.82	19,195,118	-0.63(-3.61%)
Dec 03, 2008	17.02	17.57	16.79	17.45	16,548,825	+0.30(+1.73%)
Dec 02, 2008	16.99	17.15	16.61	17.15	18,607,922	+0.43(+2.60%)