UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.26	42.54	42.19	42.45	14,871,228	+0.14(+0.34%)
Jul 28, 2017	42.30	42.42	42.11	42.30	12,084,946	-0.06(-0.15%)
Jul 27, 2017	42.15	42.37	42.10	42.37	12,019,676	+0.10(+0.25%)
Jul 26, 2017	41.86	42.26	41.79	42.26	10,821,460	+0.40(+0.95%)
Jul 25, 2017	42.02	42.14	41.85	41.87	13,249,785	-0.24(-0.57%)
Jul 24, 2017	42.53	42.53	42.04	42.11	13,208,033	-0.40(-0.94%)
Jul 21, 2017	42.21	42.50	42.07	42.50	11,616,311	+0.30(+0.72%)
Jul 20, 2017	42.01	42.21	41.92	42.20	10,609,962	+0.30(+0.72%)
Jul 19, 2017	41.79	41.91	41.67	41.90	13,376,785	+0.18(+0.42%)
Jul 18, 2017	41.70	41.77	41.59	41.72	9,892,773	+0.12(+0.29%)
Jul 17, 2017	41.44	41.60	41.35	41.60	9,615,063	+0.19(+0.46%)
Jul 14, 2017	41.49	41.60	41.36	41.41	15,806,811	+0.19(+0.46%)
Jul 13, 2017	41.34	41.45	41.19	41.22	8,677,164	-0.14(-0.35%)
Jul 12, 2017	41.37	41.48	41.29	41.36	15,224,365	+0.35(+0.86%)
Jul 11, 2017	41.10	41.10	40.81	41.01	11,353,879	-0.02(-0.06%)
Jul 10, 2017	41.19	41.28	41.00	41.04	20,452,946	-0.03(-0.08%)
Jul 07, 2017	41.03	41.27	40.99	41.07	16,628,569	+0.03(+0.08%)
Jul 06, 2017	40.89	41.08	40.88	41.04	17,625,330	-0.02(-0.04%)
Jul 05, 2017	41.39	41.39	40.94	41.05	17,555,240	-0.20(-0.48%)
Jul 03, 2017	41.51	41.62	41.20	41.25	15,928,630	-0.19(-0.46%)
Jun 30, 2017	41.56	41.78	41.44	41.44	18,947,972	-0.06(-0.15%)
Jun 29, 2017	41.59	41.65	41.35	41.51	25,821,960	-0.34(-0.80%)
Jun 28, 2017	42.38	42.47	41.80	41.84	11,645,927	-0.41(-0.96%)
Jun 27, 2017	42.54	42.66	42.13	42.25	13,137,869	-0.48(-1.12%)
Jun 26, 2017	42.54	42.97	42.38	42.73	12,982,513	+0.29(+0.68%)
Jun 23, 2017	42.59	42.75	42.35	42.44	10,836,378	-0.14(-0.34%)
Jun 22, 2017	42.72	42.88	42.55	42.58	9,943,760	-0.20(-0.47%)
Jun 21, 2017	43.03	43.10	42.56	42.78	12,633,584	-0.26(-0.59%)
Jun 20, 2017	43.06	43.09	42.96	43.04	9,514,148	+0.02(+0.06%)
Jun 19, 2017	43.20	43.22	42.86	43.01	22,344,894	-0.14(-0.33%)
Jun 16, 2017	43.09	43.25	43.01	43.16	22,186,200	+0.20(+0.46%)
Jun 15, 2017	42.60	43.00	42.60	42.96	19,653,224	+0.25(+0.57%)
Jun 14, 2017	42.76	42.95	42.58	42.72	20,010,666	+0.23(+0.54%)
Jun 13, 2017	42.34	42.52	42.23	42.49	11,267,780	+0.10(+0.24%)
Jun 12, 2017	42.52	42.69	42.15	42.38	16,205,026	-0.08(-0.19%)
Jun 09, 2017	42.37	42.49	42.16	42.46	17,616,896	-0.04(-0.09%)
Jun 08, 2017	42.77	42.80	42.24	42.50	16,800,972	-0.36(-0.83%)
Jun 07, 2017	42.72	42.96	42.64	42.86	9,961,447	+0.14(+0.33%)
Jun 06, 2017	42.91	42.91	42.66	42.72	9,481,029	-0.09(-0.22%)
Jun 05, 2017	42.95	42.98	42.75	42.81	9,289,901	-0.13(-0.31%)
Jun 02, 2017	43.22	43.22	42.82	42.95	12,584,415	+0.05(+0.11%)
Jun 01, 2017	42.49	42.91	42.44	42.90	14,053,076	+0.30(+0.71%)
May 31, 2017	42.43	42.75	42.39	42.60	15,951,666	+0.21(+0.50%)
May 30, 2017	42.28	42.49	42.16	42.38	7,953,013	+0.13(+0.32%)
May 26, 2017	42.27	42.34	42.17	42.25	9,668,611	+0.00(+0.00%)
May 25, 2017	42.00	42.32	41.89	42.25	21,205,298	+0.34(+0.81%)
May 24, 2017	41.71	41.98	41.67	41.91	9,608,826	+0.24(+0.57%)
May 23, 2017	41.63	41.92	41.56	41.67	19,325,730	+0.11(+0.27%)
May 22, 2017	41.14	41.62	41.12	41.56	9,831,944	+0.36(+0.86%)
May 19, 2017	41.04	41.20	40.81	41.20	12,514,583	+0.16(+0.39%)
May 18, 2017	40.99	41.26	40.69	41.05	21,330,050	+0.14(+0.35%)
May 17, 2017	40.90	41.09	40.72	40.90	19,000,452	+0.10(+0.25%)
May 16, 2017	41.04	41.16	40.75	40.80	9,672,943	-0.30(-0.73%)
May 15, 2017	40.94	41.17	40.89	41.10	8,027,375	+0.17(+0.43%)
May 12, 2017	40.83	41.01	40.77	40.93	9,508,637	+0.20(+0.49%)
May 11, 2017	40.57	40.73	40.41	40.73	9,731,191	+0.06(+0.14%)
May 10, 2017	40.64	40.76	40.45	40.67	10,667,341	+0.06(+0.16%)
May 09, 2017	40.88	40.91	40.54	40.61	9,806,728	-0.30(-0.73%)
May 08, 2017	40.96	41.01	40.71	40.91	11,109,591	-0.02(-0.04%)
May 05, 2017	40.83	41.08	40.79	40.93	13,631,856	+0.22(+0.54%)
May 04, 2017	40.45	40.75	40.44	40.71	17,744,410	+0.14(+0.35%)
May 03, 2017	40.76	40.81	40.54	40.56	13,280,372	-0.14(-0.35%)
May 02, 2017	40.71	40.86	40.54	40.71	11,929,760	+0.05(+0.12%)