UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.54	40.65	40.12	40.12	14,608,880	-0.28(-0.69%)
Feb 27, 2018	41.08	41.33	40.38	40.40	22,257,886	-0.65(-1.59%)
Feb 26, 2018	41.34	41.41	40.97	41.05	16,637,047	-0.12(-0.30%)
Feb 23, 2018	40.24	41.22	40.19	41.17	25,243,628	+1.05(+2.61%)
Feb 22, 2018				40.13	24,615,590	+0.20(+0.51%)
Feb 21, 2018	40.48	40.74	39.91	39.92	27,468,086	-0.53(-1.31%)
Feb 20, 2018	40.85	40.99	40.26	40.45	20,511,810	-0.53(-1.30%)
Feb 16, 2018		40.98	40.98	40.98	0	+0.36(+0.89%)
Feb 15, 2018	39.84	40.64	39.78	40.62	20,182,104	+0.88(+2.22%)
Feb 14, 2018	39.85	40.11	39.63	39.74	24,874,962	-0.45(-1.12%)
Feb 13, 2018		40.34		40.19	30,654,508	+0.18(+0.45%)
Feb 12, 2018	39.79	40.23	39.43	40.01	32,412,030	+0.30(+0.76%)
Feb 09, 2018	39.00	40.01	38.88	39.71	44,541,092	+0.82(+2.10%)
Feb 08, 2018	39.22	39.75	38.85	38.89	31,846,576	-0.44(-1.12%)
Feb 07, 2018	39.50	39.96	39.32	39.33	34,093,524	-0.19(-0.48%)
Feb 06, 2018	39.64	39.86	38.74	39.52	50,959,936	-0.87(-2.15%)
Feb 05, 2018	40.72	41.02	40.14	40.39	39,846,660	-0.40(-0.98%)
Feb 02, 2018	40.88	41.17	40.74	40.79	26,667,072	-0.29(-0.72%)
Feb 01, 2018	41.69	41.85	40.96	41.08	34,875,896	-0.65(-1.57%)
Jan 31, 2018	41.33	41.78	41.10	41.74	33,547,214	+0.46(+1.11%)
Jan 30, 2018	41.17	41.45	41.16	41.28	16,005,017	+0.07(+0.18%)
Jan 29, 2018	41.54	41.61	41.15	41.21	22,086,110	-0.53(-1.27%)
Jan 26, 2018	41.83	41.95	41.32	41.74	29,288,402	+0.02(+0.06%)
Jan 25, 2018	41.09	41.74	41.07	41.71	32,142,916	+0.64(+1.55%)
Jan 24, 2018	41.26	41.30	41.01	41.07	24,040,498	-0.25(-0.61%)
Jan 23, 2018	41.09	41.62	40.97	41.33	32,618,540	+0.39(+0.96%)
Jan 22, 2018	41.07	41.34	40.87	40.94	25,076,352	+0.06(+0.14%)
Jan 19, 2018	41.16	41.25	40.83	40.88	22,784,896	-0.12(-0.30%)
Jan 18, 2018	41.26	41.26	40.79	41.00	26,083,944	-0.26(-0.63%)
Jan 17, 2018	41.07	41.38	41.03	41.26	28,654,392	+0.25(+0.62%)
Jan 16, 2018	41.26	41.38	40.77	41.01	33,376,364	-0.09(-0.22%)
Jan 12, 2018		41.10	41.10	41.10	0	-0.24(-0.57%)
Jan 11, 2018	41.45	41.64	41.20	41.34	20,233,438	-0.16(-0.37%)
Jan 10, 2018	41.70	41.77	41.40	41.49	19,030,612	-0.46(-1.09%)
Jan 09, 2018	42.36	42.37	41.88	41.95	18,878,230	-0.42(-0.98%)
Jan 08, 2018	42.05	42.40	41.96	42.37	17,487,604	+0.39(+0.94%)
Jan 05, 2018	42.14	42.20	41.76	41.97	28,635,808	-0.02(-0.04%)
Jan 04, 2018	42.21	42.49	41.91	41.99	18,308,912	-0.35(-0.83%)
Jan 03, 2018	42.52	42.83	42.19	42.34	25,445,952	-0.34(-0.79%)
Jan 02, 2018	43.07	43.13	42.55	42.68	15,003,826	-0.40(-0.93%)
Dec 29, 2017		43.08	43.08	43.08	0	+0.02(+0.06%)
Dec 28, 2017	42.90	43.07	42.82	43.05	6,005,373	+0.24(+0.55%)
Dec 27, 2017	42.79	42.90	42.70	42.82	12,982,814	+0.18(+0.42%)
Dec 26, 2017	42.94	43.07	42.63	42.64	10,081,239	-0.25(-0.59%)
Dec 22, 2017	42.87	43.05	42.85	42.89	14,029,225	+0.07(+0.15%)
Dec 21, 2017	43.04	43.05	42.65	42.82	24,378,346	-0.52(-1.19%)
Dec 20, 2017	43.65	43.81	43.32	43.34	19,253,594	-0.34(-0.79%)
Dec 19, 2017	44.49	44.55	43.66	43.68	18,205,948	-0.81(-1.82%)
Dec 18, 2017	45.03	45.16	44.43	44.49	23,728,310	-0.50(-1.11%)
Dec 15, 2017	44.98	45.16	44.84	44.99	16,677,464	+0.16(+0.37%)
Dec 14, 2017	44.84	45.03	44.48	44.83	16,223,157	-0.06(-0.13%)
Dec 13, 2017	44.88	45.13	44.76	44.88	21,458,502	+0.12(+0.27%)
Dec 12, 2017	45.37	45.43	44.74	44.76	26,598,824	-0.78(-1.71%)
Dec 11, 2017	45.22	45.56	45.09	45.54	19,052,036	+0.28(+0.61%)
Dec 08, 2017	45.26	45.27	44.88	45.26	12,312,587	+0.15(+0.32%)
Dec 07, 2017	44.96	45.13	44.76	45.12	14,163,922	+0.08(+0.18%)
Dec 06, 2017	44.94	45.12	44.79	45.04	11,657,761	+0.17(+0.38%)
Dec 05, 2017	45.52	45.52	44.65	44.87	24,533,006	-0.58(-1.27%)
Dec 04, 2017	45.73	45.79	45.37	45.44	16,114,778	-0.26(-0.57%)