Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.88	19.72	19.52	19.70	871	-0.18(-0.89%)
May 27, 2010	19.59	19.88	19.59	19.88	965	+0.67(+3.51%)
May 26, 2010	19.75	19.75	19.20	19.20	4,344	-0.02(-0.12%)
May 25, 2010	18.70	19.23	18.70	19.23	26,365	+0.06(+0.29%)
May 24, 2010	19.39	19.52	19.17	19.17	1,750	-0.47(-2.41%)
May 21, 2010	19.01	19.68	19.01	19.64	9,520	+0.30(+1.54%)
May 20, 2010	20.13	20.13	19.35	19.35	33,531	-1.05(-5.16%)
May 19, 2010	20.52	20.52	20.19	20.40	12,898	-0.21(-1.01%)
May 18, 2010	21.31	21.31	20.59	20.61	18,574	-0.27(-1.27%)
May 17, 2010	21.13	21.13	20.87	20.87	2,439	-0.11(-0.54%)
May 14, 2010	21.19	21.19	20.86	20.98	2,197	-0.39(-1.80%)
May 13, 2010	22.13	22.13	21.36	21.37	1,921	-0.17(-0.78%)
May 12, 2010	21.30	21.60	21.29	21.54	2,115	+0.33(+1.55%)
May 11, 2010	21.22	21.38	20.90	21.21	7,217	+0.30(+1.42%)
May 10, 2010	20.72	21.36	20.64	20.91	8,020	+0.98(+4.92%)
May 07, 2010	20.38	20.38	19.90	19.93	5,509	-0.52(-2.55%)
May 06, 2010	21.04	21.04	16.06	20.45	36,654	-0.63(-2.97%)
May 05, 2010	21.17	21.80	20.84	21.08	10,544	-0.10(-0.46%)
May 04, 2010	22.09	22.09	21.13	21.18	50,219	-0.45(-2.08%)
May 03, 2010	21.68	21.69	21.57	21.63	4,155	-0.01(-0.04%)
Apr 30, 2010	21.97	22.12	21.64	21.64	9,338	-0.50(-2.25%)
Apr 29, 2010	21.83	22.13	21.83	22.13	3,350	+0.53(+2.44%)
Apr 28, 2010	22.02	22.02	21.61	21.61	4,982	-0.15(-0.69%)
Apr 27, 2010	22.06	22.19	21.75	21.76	6,787	-0.27(-1.20%)
Apr 26, 2010	22.53	22.54	22.02	22.02	12,638	-0.55(-2.42%)
Apr 23, 2010	22.45	22.58	22.36	22.57	12,054	+0.09(+0.39%)
Apr 22, 2010	21.92	22.53	21.92	22.48	4,528	+0.31(+1.41%)
Apr 21, 2010	22.04	22.17	21.95	22.17	7,061	+0.43(+2.00%)
Apr 20, 2010	21.51	21.73	21.51	21.73	2,609	+0.37(+1.73%)
Apr 19, 2010	21.44	21.44	21.08	21.36	17,614	-0.06(-0.26%)
Apr 16, 2010	21.76	21.76	21.24	21.42	14,461	-0.40(-1.84%)
Apr 15, 2010	22.04	22.04	21.68	21.82	5,217	+0.13(+0.59%)
Apr 14, 2010	21.33	21.69	21.33	21.69	7,359	+0.47(+2.21%)
Apr 13, 2010	21.33	21.33	21.03	21.22	7,031	+0.00(+0.02%)
Apr 12, 2010	20.99	21.22	20.99	21.22	854	+0.09(+0.42%)
Apr 09, 2010	21.11	21.14	21.11	21.13	1,364	-0.04(-0.19%)
Apr 08, 2010	20.94	21.17	20.93	21.17	5,861	+0.14(+0.65%)
Apr 07, 2010	21.07	21.07	20.96	21.03	7,822	-0.01(-0.04%)
Apr 06, 2010	20.92	21.04	20.92	21.04	1,333	+0.54(+2.62%)
Apr 05, 2010	20.48	20.51	20.48	20.50	3,100	+0.16(+0.79%)
Apr 01, 2010	20.44	20.34	20.34	20.34	1,618	-0.08(-0.39%)
Mar 31, 2010	20.50	20.55	20.42	20.42	3,943	+0.05(+0.24%)
Mar 30, 2010	20.46	20.46	20.33	20.37	3,693	+0.03(+0.16%)
Mar 29, 2010	20.33	20.37	20.33	20.34	2,303	-0.12(-0.58%)
Mar 26, 2010	20.69	20.74	20.45	20.46	3,923	-0.21(-1.02%)
Mar 25, 2010	20.96	20.96	20.67	20.67	5,629	+0.02(+0.12%)
Mar 24, 2010	20.72	20.79	20.65	20.65	3,541	-0.17(-0.81%)
Mar 23, 2010	20.62	20.82	20.57	20.82	3,237	+0.06(+0.31%)
Mar 22, 2010	20.58	20.75	20.36	20.75	6,260	+0.33(+1.61%)
Mar 19, 2010	20.46	20.51	20.28	20.42	1,697	+0.04(+0.20%)
Mar 18, 2010	20.50	20.50	20.35	20.38	4,843	-0.10(-0.51%)
Mar 17, 2010	20.43	20.54	20.24	20.49	30,548	+0.39(+1.92%)
Mar 16, 2010	20.05	20.17	20.01	20.10	8,854	+0.14(+0.72%)
Mar 15, 2010	19.91	20.48	19.76	19.96	11,134	-0.00(-0.00%)
Mar 12, 2010	20.00	20.00	19.94	19.96	3,050	-0.08(-0.40%)
Mar 11, 2010	19.83	20.04	19.83	20.04	8,829	+0.24(+1.24%)
Mar 10, 2010	19.79	19.89	19.74	19.79	7,301	+0.18(+0.92%)
Mar 09, 2010	19.83	19.83	19.54	19.61	14,494	-0.02(-0.08%)
Mar 08, 2010	19.64	19.68	19.60	19.63	7,491	-0.07(-0.37%)
Mar 05, 2010	19.34	19.70	19.34	19.70	5,163	+0.51(+2.64%)
Mar 04, 2010	19.27	19.27	19.18	19.19	1,923	+0.01(+0.04%)
Mar 03, 2010	19.23	19.24	19.18	19.19	2,203	-0.13(-0.67%)
Mar 02, 2010	19.04	19.37	18.99	19.31	4,015	+0.15(+0.80%)
Mar 01, 2010	19.17	19.18	19.06	19.16	3,288	+0.01(+0.04%)
Feb 26, 2010	19.14	19.21	19.07	19.15	1,739	-0.14(-0.71%)
Feb 25, 2010	19.14	19.29	19.13	19.29	7,025	+0.00(+0.02%)
Feb 24, 2010	19.35	19.39	19.29	19.29	1,155	+0.20(+1.07%)
Feb 23, 2010	19.07	19.08	18.95	19.08	1,294	-0.08(-0.42%)
Feb 22, 2010	19.23	19.23	19.05	19.16	2,365	+0.24(+1.27%)
Feb 19, 2010	18.85	18.98	18.85	18.92	6,474	+0.07(+0.38%)
Feb 18, 2010	19.03	19.03	18.73	18.85	9,077	+0.12(+0.64%)
Feb 17, 2010	18.85	18.85	18.61	18.73	24,571	-0.05(-0.26%)
Feb 16, 2010	18.63	18.78	18.52	18.78	3,274	+0.34(+1.83%)
Feb 12, 2010	18.33	18.44	18.44	18.44	871	-0.02(-0.13%)
Feb 11, 2010	18.55	18.55	18.29	18.46	1,656	+0.17(+0.92%)
Feb 10, 2010	18.37	18.37	18.21	18.29	1,087	+0.07(+0.40%)
Feb 09, 2010	18.24	18.27	18.17	18.22	3,950	+0.07(+0.40%)
Feb 08, 2010	18.15	18.15	18.15	18.15	124	-0.06(-0.31%)
Feb 05, 2010	17.84	18.24	17.84	18.21	7,415	+0.10(+0.58%)
Feb 04, 2010	18.28	18.28	18.01	18.10	12,180	-0.28(-1.53%)
Feb 03, 2010	19.27	19.27	18.33	18.38	8,076	-0.32(-1.72%)
Feb 02, 2010	18.68	18.70	18.63	18.70	2,756	-0.06(-0.30%)
Feb 01, 2010	19.06	19.06	18.76	18.76	439	-0.04(-0.21%)
Jan 29, 2010	18.96	18.98	18.80	18.80	1,992	-0.25(-1.31%)
Jan 28, 2010	19.47	19.47	18.83	19.05	6,550	-0.06(-0.29%)
Jan 27, 2010	18.86	19.11	18.86	19.11	2,141	+0.24(+1.28%)
Jan 26, 2010	18.64	19.10	18.64	18.86	1,977	-0.10(-0.52%)
Jan 25, 2010	19.08	19.08	18.66	18.96	1,881	+0.05(+0.26%)
Jan 22, 2010	19.43	19.43	18.90	18.91	5,420	-0.36(-1.88%)
Jan 21, 2010	19.15	19.35	18.93	19.27	14,025	+0.32(+1.69%)
Jan 20, 2010	18.95	18.95	18.68	18.95	2,490	+0.08(+0.43%)
Jan 19, 2010	18.75	18.87	18.75	18.87	1,369	+0.26(+1.38%)
Jan 15, 2010	18.59	18.62	18.62	18.62	622	-0.30(-1.57%)
Jan 14, 2010	18.50	18.98	18.50	18.91	7,342	+0.35(+1.86%)
Jan 13, 2010	18.33	18.57	18.33	18.57	3,486	+0.22(+1.18%)
Jan 12, 2010	18.44	18.53	18.32	18.35	7,538	-0.14(-0.78%)
Jan 11, 2010	18.70	18.71	18.49	18.50	7,065	-0.16(-0.86%)
Jan 08, 2010	18.44	18.67	18.44	18.66	2,054	+0.05(+0.26%)
Jan 07, 2010	18.07	18.61	18.07	18.61	9,731	+0.54(+2.98%)
Jan 06, 2010	18.07	18.13	18.07	18.07	8,599	-0.03(-0.18%)
Jan 05, 2010	18.23	18.23	18.04	18.10	8,083	-0.17(-0.92%)
Jan 04, 2010	18.23	18.38	18.21	18.27	5,424	+0.27(+1.47%)
Dec 31, 2009	18.21	18.01	18.01	18.01	1,618	-0.09(-0.49%)
Dec 30, 2009	18.19	18.25	18.09	18.09	4,292	-0.13(-0.71%)
Dec 29, 2009	18.23	18.23	18.22	18.22	4,267	+0.08(+0.44%)
Dec 28, 2009	18.21	18.24	18.14	18.14	2,187	-0.06(-0.35%)
Dec 24, 2009	18.24	18.24	18.21	18.21	649	+0.08(+0.44%)
Dec 23, 2009	18.21	18.21	18.07	18.13	1,600	+0.08(+0.44%)
Dec 22, 2009	18.09	18.09	17.88	18.05	2,947	+0.15(+0.85%)
Dec 21, 2009	18.01	18.01	17.89	17.89	2,362	+0.14(+0.81%)
Dec 18, 2009	17.69	17.75	17.52	17.75	8,585	+0.20(+1.14%)
Dec 17, 2009	17.56	17.56	17.53	17.55	1,709	-0.04(-0.23%)
Dec 16, 2009	17.72	17.72	17.59	17.59	1,519	-0.10(-0.59%)
Dec 15, 2009	17.92	17.92	17.67	17.69	4,952	+0.17(+0.96%)
Dec 14, 2009	17.52	17.52	17.52	17.52	249	-0.02(-0.09%)
Dec 11, 2009	17.47	17.54	17.47	17.54	2,934	+0.14(+0.83%)
Dec 10, 2009	17.31	17.52	17.31	17.39	1,153	-0.09(-0.51%)
Dec 09, 2009	17.44	17.52	17.44	17.48	2,988	-0.10(-0.59%)
Dec 08, 2009	17.59	17.59	17.59	17.59	249	-0.08(-0.45%)
Dec 07, 2009	17.58	17.67	17.58	17.67	711	+0.03(+0.18%)
Dec 04, 2009	17.61	17.64	17.61	17.64	400	+0.07(+0.41%)
Dec 03, 2009	17.56	17.56	17.56	17.56	124	+0.02(+0.09%)
Dec 02, 2009	17.55	17.55	17.55	17.55	249	+0.18(+1.02%)
Dec 01, 2009	17.37	17.37	17.32	17.37	5,608	+0.07(+0.42%)
Nov 30, 2009	17.05	17.30	17.03	17.30	3,828	-0.06(-0.37%)
Nov 27, 2009	17.38	17.38	17.36	17.36	860	-0.14(-0.78%)
Nov 25, 2009	17.56	17.56	17.49	17.50	2,022	-0.08(-0.46%)
Nov 24, 2009	17.44	17.59	17.44	17.58	4,553	+0.02(+0.09%)
Nov 23, 2009	17.62	17.62	17.56	17.56	683	+0.35(+2.04%)
Nov 20, 2009	17.21	17.21	17.20	17.21	3,237	-0.01(-0.04%)
Nov 19, 2009	17.22	17.22	17.22	17.22	498	-0.30(-1.70%)
Nov 18, 2009	17.51	17.52	17.50	17.52	516	+0.17(+0.97%)
Nov 16, 2009	17.17	17.35	17.35	17.35	871	+0.47(+2.76%)
Nov 13, 2009	16.88	16.88	16.88	16.88	250	-0.21(-1.22%)
Nov 12, 2009	17.09	17.09	17.09	17.09	586	+0.10(+0.57%)
Nov 11, 2009	16.91	17.24	16.91	16.99	3,502	+0.16(+0.95%)
Nov 10, 2009	16.97	16.97	16.83	16.83	1,182	-0.25(-1.48%)
Nov 09, 2009	16.96	17.09	16.95	17.09	1,705	+0.34(+2.06%)
Nov 06, 2009	16.77	16.77	16.74	16.74	622	+0.04(+0.22%)
Nov 05, 2009	16.57	16.70	16.50	16.70	1,125	+0.15(+0.91%)
Nov 04, 2009	16.81	16.81	16.55	16.55	1,911	-0.03(-0.18%)
Nov 03, 2009	16.58	16.58	16.58	16.58	1,464	+0.02(+0.14%)
Nov 02, 2009	16.74	16.74	16.51	16.56	3,965	-0.28(-1.66%)
Oct 30, 2009	17.25	17.25	16.82	16.84	2,726	-0.65(-3.72%)
Oct 29, 2009	17.27	17.49	17.27	17.49	4,544	+0.29(+1.68%)
Oct 28, 2009	17.33	17.33	17.20	17.20	2,801	-0.30(-1.70%)
Oct 27, 2009	17.29	17.61	17.29	17.50	3,070	+0.09(+0.51%)
Oct 26, 2009	17.32	17.41	17.32	17.41	4,303	-0.14(-0.82%)
Oct 23, 2009	17.51	17.68	17.51	17.56	3,208	-0.31(-1.75%)
Oct 22, 2009	17.23	17.87	17.23	17.87	1,809	+0.50(+2.87%)
Oct 21, 2009	17.79	17.83	17.37	17.37	1,795	-0.34(-1.90%)
Oct 20, 2009	17.71	17.84	17.62	17.71	2,724	-0.13(-0.72%)
Oct 19, 2009	17.94	17.94	17.84	17.84	429	-0.16(-0.89%)
Oct 16, 2009	18.00	18.00	18.00	18.00	622	-0.17(-0.93%)
Oct 15, 2009	18.13	18.17	18.06	18.17	2,597	+0.08(+0.44%)
Oct 14, 2009	17.90	18.12	17.90	18.09	3,287	+0.27(+1.49%)
Oct 13, 2009	17.72	17.87	17.67	17.82	3,586	-0.15(-0.83%)
Oct 12, 2009	18.00	18.00	17.97	17.97	1,672	+0.07(+0.39%)
Oct 09, 2009	17.83	17.94	17.83	17.90	921	+0.08(+0.45%)
Oct 08, 2009	17.67	17.82	17.67	17.82	1,946	+0.21(+1.19%)
Oct 07, 2009	17.52	17.61	17.43	17.61	664	+0.04(+0.23%)
Oct 06, 2009	17.70	17.80	17.57	17.57	4,822	+0.08(+0.46%)
Oct 05, 2009	17.41	17.50	17.37	17.49	1,685	+0.08(+0.46%)
Oct 02, 2009	17.17	17.41	16.86	17.41	3,207	-0.07(-0.41%)
Oct 01, 2009	17.93	17.93	17.48	17.48	13,334	-0.31(-1.72%)
Sep 30, 2009	17.67	17.79	17.66	17.79	1,431	-0.28(-1.56%)
Sep 29, 2009	17.95	18.07	17.95	18.07	950	+0.12(+0.67%)
Sep 28, 2009	17.66	17.95	17.66	17.95	1,407	+0.48(+2.76%)
Sep 25, 2009	17.55	17.55	17.47	17.47	1,817	-0.28(-1.58%)
Sep 24, 2009	18.10	18.10	17.59	17.75	3,850	-0.32(-1.78%)
Sep 23, 2009	18.34	18.34	18.07	18.07	2,980	-0.02(-0.09%)
Sep 22, 2009	18.11	18.11	18.05	18.09	1,880	+0.10(+0.54%)
Sep 21, 2009	18.18	18.18	17.93	17.99	1,760	-0.16(-0.88%)
Sep 18, 2009	18.15	18.15	18.15	18.15	127	+0.03(+0.18%)
Sep 17, 2009	18.35	18.45	18.05	18.12	4,800	-0.21(-1.14%)
Sep 16, 2009	17.67	18.33	17.67	18.33	5,990	+0.96(+5.50%)
Sep 15, 2009	17.47	17.47	17.16	17.37	1,856	+0.03(+0.19%)
Sep 14, 2009	17.39	17.39	17.08	17.34	8,544	+0.02(+0.09%)
Sep 11, 2009	17.72	17.72	17.31	17.32	8,520	+0.03(+0.19%)
Sep 10, 2009	17.23	17.33	17.21	17.29	7,148	-0.02(-0.09%)
Sep 09, 2009	17.03	17.31	17.03	17.31	9,854	+0.30(+1.75%)
Sep 08, 2009	17.32	17.32	16.94	17.01	10,429	+0.11(+0.67%)
Sep 04, 2009	17.11	17.11	16.75	16.90	95,858	+0.19(+1.13%)
Sep 03, 2009	16.62	16.71	16.62	16.71	2,303	+0.15(+0.90%)
Sep 02, 2009	16.54	16.79	16.54	16.56	7,689	-0.20(-1.19%)
Sep 01, 2009	17.31	17.39	16.76	16.76	1,867	-0.53(-3.05%)
Aug 31, 2009	17.27	17.31	17.27	17.29	1,743	-0.12(-0.68%)
Aug 28, 2009	17.41	17.41	17.41	17.41	373	-0.22(-1.26%)
Aug 27, 2009	17.43	17.63	17.39	17.63	4,078	+0.06(+0.32%)
Aug 26, 2009	17.89	17.89	17.57	17.57	1,992	-0.06(-0.32%)
Aug 25, 2009	17.80	17.80	17.63	17.63	2,988	-0.05(-0.29%)
Aug 24, 2009	18.26	18.26	17.67	17.68	2,637	-0.29(-1.64%)
Aug 21, 2009	17.75	17.97	17.75	17.97	5,675	+0.44(+2.52%)
Aug 20, 2009	17.53	17.53	17.53	17.53	124	+0.09(+0.51%)
Aug 19, 2009	16.87	17.56	16.87	17.44	5,862	+0.10(+0.56%)
Aug 18, 2009	17.39	17.39	17.35	17.35	3,586	+0.18(+1.04%)
Aug 17, 2009	17.26	17.46	17.17	17.17	8,230	-0.57(-3.23%)
Aug 14, 2009	18.30	18.30	17.59	17.74	12,322	-0.43(-2.36%)
Aug 13, 2009	18.62	18.62	17.92	18.17	6,064	-0.03(-0.15%)
Aug 12, 2009	17.99	18.21	17.99	18.20	6,462	+0.20(+1.12%)
Aug 11, 2009	18.35	18.35	17.74	18.00	7,284	-0.56(-3.03%)
Aug 10, 2009	18.45	18.77	18.34	18.56	7,895	+0.10(+0.57%)
Aug 07, 2009	18.13	18.77	18.07	18.46	13,152	+0.67(+3.75%)
Aug 06, 2009	18.11	18.11	17.67	17.79	24,931	-0.15(-0.85%)
Aug 05, 2009	18.03	18.03	17.75	17.94	26,500	+0.11(+0.60%)
Aug 04, 2009	17.58	17.92	17.39	17.83	11,100	+0.25(+1.45%)
Aug 03, 2009	17.59	17.59	17.41	17.58	8,471	+0.34(+1.96%)
Jul 31, 2009	17.26	17.33	17.23	17.24	5,741	+0.06(+0.37%)
Jul 30, 2009	17.01	17.23	17.01	17.18	7,077	+0.35(+2.10%)
Jul 29, 2009	16.91	16.91	16.46	16.82	3,175	-0.08(-0.48%)
Jul 28, 2009	16.66	16.91	16.62	16.91	3,975	+0.26(+1.54%)
Jul 27, 2009	16.19	16.65	16.19	16.65	5,634	+0.51(+3.19%)
Jul 24, 2009	15.86	16.13	15.86	16.13	3,237	+0.10(+0.60%)
Jul 23, 2009	15.76	16.04	15.74	16.04	20,861	+0.47(+2.99%)
Jul 22, 2009	15.54	15.57	15.38	15.57	1,021	+0.15(+0.99%)
Jul 21, 2009	15.82	15.82	15.38	15.42	3,237	-0.42(-2.64%)
Jul 20, 2009	15.66	15.84	15.66	15.84	3,299	-0.05(-0.30%)
Jul 17, 2009	16.32	16.32	15.86	15.89	5,043	-0.40(-2.47%)
Jul 16, 2009	16.18	16.31	16.05	16.29	6,599	+0.14(+0.90%)
Jul 15, 2009	16.06	16.14	16.00	16.14	6,680	+0.38(+2.39%)
Jul 14, 2009	16.01	16.01	15.75	15.76	2,406	-0.10(-0.66%)
Jul 13, 2009	15.51	15.87	15.26	15.87	3,922	+0.64(+4.22%)
Jul 10, 2009	15.26	15.26	15.13	15.23	1,730	-0.07(-0.47%)
Jul 09, 2009	15.77	15.77	15.23	15.30	6,355	+0.18(+1.17%)
Jul 08, 2009	15.50	15.54	15.07	15.12	7,097	-0.29(-1.89%)
Jul 07, 2009	15.66	15.66	15.41	15.41	10,152	-0.17(-1.07%)
Jul 06, 2009	15.45	15.58	15.36	15.58	3,081	+0.08(+0.52%)
Jul 02, 2009	16.18	16.18	15.46	15.50	8,534	-0.65(-4.03%)