Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR318,02/28/13,961.70,971.47,958.77,965.53,0,15.68,1.65%
MSECTOR318,02/27/13,938.51,953.06,938.10,949.85,0,-6.41,-0.67%
MSECTOR318,02/26/13,960.23,963.75,948.45,956.25,0,-0.74,-0.08%
MSECTOR318,02/22/13,953.36,958.23,949.22,956.99,0,18.16,1.93%
MSECTOR318,02/21/13,941.78,943.59,930.39,938.83,0,-5.27,-0.56%
MSECTOR318,02/20/13,957.67,961.02,943.97,944.10,0,-2.03,-0.21%
MSECTOR318,02/15/13,,946.12,946.12,946.12,0,4.79,0.51%
MSECTOR318,02/14/13,940.89,944.77,939.37,941.33,0,0.03,0.00%
MSECTOR318,02/13/13,941.54,943.27,935.98,941.30,0,1.58,0.17%
MSECTOR318,02/12/13,941.10,945.05,936.04,939.73,0,-3.65,-0.39%
MSECTOR318,02/11/13,944.24,947.26,939.18,943.37,0,10.12,1.08%
MSECTOR318,02/08/13,929.81,936.71,928.31,933.25,0,-6.48,-0.69%
MSECTOR318,02/07/13,946.21,948.78,931.59,939.73,0,-19.95,-2.08%
MSECTOR318,02/06/13,962.37,963.22,953.95,959.68,0,15.41,1.63%
MSECTOR318,02/04/13,955.56,956.16,943.10,944.27,0,-28.36,-2.92%
MSECTOR318,02/01/13,960.31,975.15,958.15,972.63,0,0.31,0.03%
MSECTOR318,01/31/13,979.36,981.63,968.96,972.32,0,-29.92,-2.99%
MSECTOR318,01/30/13,984.37,1021,982.99,1002,0,37.15,3.85%
MSECTOR318,01/29/13,967.39,973.08,962.84,965.09,0,-7.26,-0.75%
MSECTOR318,01/28/13,978.52,979.91,970.21,972.35,0,-14.63,-1.48%
MSECTOR318,01/25/13,994.70,998.37,984.53,986.98,0,0.29,0.03%
MSECTOR318,01/24/13,987.18,995.07,985.22,986.70,0,1.16,0.12%
MSECTOR318,01/23/13,983.24,990.12,978.93,985.54,0,10.13,1.04%
MSECTOR318,01/22/13,977.96,981.90,968.53,975.41,0,-28.21,-2.81%
MSECTOR318,01/18/13,,1004,1004,1004,0,-0.14,-0.01%
MSECTOR318,01/17/13,987.51,1015,984.52,1004,0,18.22,1.85%
MSECTOR318,01/16/13,979.27,998.85,976.90,985.53,0,-27.34,-2.70%
MSECTOR318,01/15/13,1008,1014,1006,1013,0,-2.52,-0.25%
MSECTOR318,01/14/13,1019,1022,1012,1015,0,4.40,0.44%
MSECTOR318,01/12/13,1015,1017,1009,1011,0,0.00,0.00%
MSECTOR318,01/11/13,1015,1017,1009,1011,0,8.67,0.86%
MSECTOR318,01/10/13,996.35,1004,992.17,1002,0,5.01,0.50%
MSECTOR318,01/09/13,994.03,1002,992.43,997.31,0,-2.54,-0.25%
MSECTOR318,01/08/13,1002,1005,992.36,999.85,0,-15.71,-1.55%
MSECTOR318,01/07/13,1024,1029,1004,1016,0,-16.34,-1.58%
MSECTOR318,01/04/13,1026,1036,1025,1032,0,-16.08,-1.53%
MSECTOR318,01/03/13,1049,1059,1041,1048,0,-3.96,-0.38%
MSECTOR318,01/02/13,1053,1054,1042,1052,0,23.86,2.32%
MSECTOR318,12/31/12,1016,1031,1016,1028,0,13.79,1.36%
MSECTOR318,12/28/12,1012,1019,1010,1014,0,4.23,0.42%
MSECTOR318,12/27/12,1007,1015,1003,1010,0,-13.69,-1.34%
MSECTOR318,12/26/12,1023,1031,1019,1024,0,-9.58,-0.93%
MSECTOR318,12/24/12,,1033,1033,1033,0,-22.22,-2.11%
MSECTOR318,12/21/12,1025,1056,1008,1056,0,3.45,0.33%
MSECTOR318,12/20/12,1044,1057,1039,1052,0,-4.33,-0.41%
MSECTOR318,12/19/12,1062,1066,1054,1056,0,24.14,2.34%
MSECTOR318,12/18/12,1015,1034,1013,1032,0,38.71,3.90%
MSECTOR318,12/17/12,986.89,994.72,985.33,993.58,0,-2.15,-0.22%
MSECTOR318,12/14/12,993.59,998.48,991.44,995.73,0,2.18,0.22%
MSECTOR318,12/13/12,989.90,997.18,987.71,993.55,0,5.32,0.54%
MSECTOR318,12/12/12,980.27,993.74,978.91,988.23,0,13.74,1.41%
MSECTOR318,12/11/12,958.91,978.94,955.84,974.49,0,18.85,1.97%
MSECTOR318,12/10/12,955.64,958.75,951.23,955.64,0,-6.70,-0.70%
MSECTOR318,12/07/12,959.04,964.48,955.65,962.34,0,7.36,0.77%
MSECTOR318,12/06/12,954.27,958.51,952.19,954.98,0,14.86,1.58%
MSECTOR318,12/05/12,934.83,943.94,932.92,940.13,0,4.32,0.46%