Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR523,12/31/12,1648,1767,1699,1755,0,45.60,2.67%
MSECTOR523,12/28/12,1711,1734,1702,1710,0,-13.08,-0.76%
MSECTOR523,12/27/12,1731,1745,1699,1723,0,-9.43,-0.54%
MSECTOR523,12/26/12,1683,1752,1724,1732,0,-1.60,-0.09%
MSECTOR523,12/24/12,,1734,1734,1734,0,-16.11,-0.92%
MSECTOR523,12/21/12,1743,1769,1716,1750,0,-13.83,-0.78%
MSECTOR523,12/20/12,1738,1769,1718,1764,0,24.10,1.39%
MSECTOR523,12/19/12,1745,1753,1717,1740,0,-3.20,-0.18%
MSECTOR523,12/18/12,1720,1754,1711,1743,0,28.46,1.66%
MSECTOR523,12/17/12,1686,1722,1675,1714,0,-466.12,-21.38%
MSECTOR523,12/14/12,2183,2205,2171,2180,0,-10.36,-0.47%
MSECTOR523,12/13/12,2213,2226,2179,2191,0,-35.17,-1.58%
MSECTOR523,12/12/12,2257,2269,2221,2226,0,-28.72,-1.27%
MSECTOR523,12/11/12,2209,2262,2196,2255,0,53.15,2.41%
MSECTOR523,12/10/12,2199,2213,2185,2201,0,1.72,0.08%
MSECTOR523,12/07/12,2206,2220,2185,2200,0,2.19,0.10%
MSECTOR523,12/06/12,2199,2213,2183,2198,0,-8.21,-0.37%
MSECTOR523,12/05/12,2212,2226,2179,2206,0,3.26,0.15%
MSECTOR523,12/04/12,2190,2218,2168,2203,0,15.51,0.71%
MSECTOR523,11/30/12,2181,2194,2156,2187,0,12.43,0.57%
MSECTOR523,11/29/12,2156,2195,2145,2175,0,28.67,1.34%
MSECTOR523,11/28/12,2134,2154,2112,2146,0,0.94,0.04%
MSECTOR523,11/27/12,2133,2163,2121,2145,0,11.06,0.52%
MSECTOR523,11/26/12,2128,2144,2111,2134,0,-2.27,-0.11%
MSECTOR523,11/24/12,2132,2146,2123,2136,0,0.00,0.00%
MSECTOR523,11/23/12,2132,2146,2123,2136,0,4.59,0.22%
MSECTOR523,11/22/12,2139,2154,2120,2132,0,1.07,0.05%
MSECTOR523,11/21/12,2139,2153,2120,2130,0,-4.67,-0.22%
MSECTOR523,11/20/12,2131,2144,2100,2135,0,2.17,0.10%
MSECTOR523,11/19/12,2101,2144,2089,2133,0,45.11,2.16%
MSECTOR523,11/16/12,2039,2101,2023,2088,0,66.28,3.28%
MSECTOR523,11/15/12,2017,2044,1992,2022,0,0.36,0.02%
MSECTOR523,11/14/12,2064,2074,2006,2021,0,-37.63,-1.83%
MSECTOR523,11/13/12,2083,2103,2048,2059,0,-25.25,-1.21%
MSECTOR523,11/12/12,2066,2102,2048,2084,0,32.34,1.58%
MSECTOR523,11/09/12,2048,2079,2029,2052,0,-8.65,-0.42%
MSECTOR523,11/08/12,2112,2125,2049,2060,0,-53.84,-2.55%
MSECTOR523,11/07/12,1632,2178,2100,2114,0,-36.05,-1.68%
MSECTOR523,11/06/12,2148,2162,2129,2150,0,6.45,0.30%
MSECTOR523,11/05/12,2127,2157,2113,2144,0,12.75,0.60%
MSECTOR523,11/02/12,1638,2165,2102,2131,0,-20.37,-0.95%
MSECTOR523,11/01/12,2124,2166,2108,2152,0,32.40,1.53%
MSECTOR523,10/31/12,2127,2145,2093,2119,0,-6.00,-0.28%
MSECTOR523,10/30/12,501.23,2125,2125,2125,0,-5.38,-0.25%
MSECTOR523,10/29/12,2130,2130,2130,2130,0,3.23,0.15%
MSECTOR523,10/26/12,2133,2150,2103,2127,0,-9.25,-0.43%
MSECTOR523,10/25/12,1629,2145,2108,2137,0,19.94,0.94%
MSECTOR523,10/24/12,2138,2145,2109,2117,0,-8.19,-0.39%
MSECTOR523,10/23/12,1632,2145,2111,2125,0,-24.79,-1.15%
MSECTOR523,10/19/12,2156,2168,2131,2150,0,-14.15,-0.65%
MSECTOR523,10/18/12,2175,2190,2153,2164,0,-14.82,-0.68%
MSECTOR523,10/17/12,2206,2223,2158,2179,0,13.24,0.61%
MSECTOR523,10/16/12,2183,2189,2155,2165,0,1.15,0.05%
MSECTOR523,10/15/12,2158,2171,2144,2164,0,6.56,0.30%
MSECTOR523,10/12/12,2169,2181,2149,2158,0,-3.42,-0.16%
MSECTOR523,10/11/12,2173,2189,2144,2161,0,-6.16,-0.28%
MSECTOR523,10/10/12,1654,2179,2149,2167,0,0.71,0.03%
MSECTOR523,10/09/12,2177,2191,2156,2166,0,-9.31,-0.43%
MSECTOR523,10/08/12,1672,2194,2168,2176,0,-15.32,-0.70%
MSECTOR523,10/06/12,2202,2212,2182,2191,0,0.00,0.00%
MSECTOR523,10/05/12,1690,2212,2182,2191,0,-1.64,-0.07%
MSECTOR523,10/04/12,2193,2206,2168,2193,0,-0.52,-0.02%
MSECTOR523,10/03/12,2157,2223,2135,2193,0,52.79,2.47%
MSECTOR523,10/02/12,2136,2155,2120,2140,0,7.95,0.37%