UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	17.69	17.80	16.71	16.71	15,536,995	-1.19(-6.64%)
Nov 28, 2008	17.68	17.92	17.30	17.90	5,004,280	+0.31(+1.76%)
Nov 26, 2008	17.24	17.65	17.05	17.59	16,349,647	-0.06(-0.34%)
Nov 25, 2008	17.65	17.83	17.09	17.65	19,532,518	+0.34(+1.99%)
Nov 24, 2008	17.15	17.72	16.90	17.31	16,948,582	+0.17(+1.01%)
Nov 21, 2008	15.72	17.14	15.72	17.14	32,302,846	+1.56(+10.00%)
Nov 20, 2008	16.41	16.79	15.44	15.58	26,723,496	-0.96(-5.82%)
Nov 19, 2008	16.79	17.44	16.51	16.54	17,745,922	-0.36(-2.14%)
Nov 18, 2008	16.69	17.29	16.51	16.90	20,778,888	-0.18(-1.08%)
Nov 17, 2008	17.08	17.56	16.72	17.09	17,655,062	-0.03(-0.17%)
Nov 14, 2008	17.11	17.90	16.79	17.12	22,004,538	-0.42(-2.37%)
Nov 13, 2008	16.31	17.59	16.17	17.53	24,822,638	+1.24(+7.59%)
Nov 12, 2008	16.45	16.67	16.30	16.30	11,660,186	-0.56(-3.31%)
Nov 11, 2008	16.66	17.14	16.36	16.86	13,454,326	+0.00(+0.00%)
Nov 10, 2008	17.53	17.59	16.54	16.86	13,998,518	-0.42(-2.41%)
Nov 07, 2008	16.64	17.29	16.39	17.27	14,178,154	+0.78(+4.72%)
Nov 06, 2008	17.09	17.20	16.23	16.49	16,608,859	-0.72(-4.18%)
Nov 05, 2008	17.35	17.71	17.07	17.21	14,778,953	-0.62(-3.47%)
Nov 04, 2008	17.63	18.02	17.43	17.83	13,105,406	+0.39(+2.25%)