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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.87	20.96	20.84	20.92	2,718	-0.12(-0.55%)
Sep 27, 2012	20.89	21.04	20.89	21.04	1,357	+0.24(+1.16%)
Sep 26, 2012	21.13	21.13	20.78	20.80	27,045	-0.33(-1.58%)
Sep 25, 2012	21.31	21.49	21.11	21.13	3,835	-0.14(-0.64%)
Sep 24, 2012	20.99	21.27	20.99	21.27	1,756	+0.10(+0.46%)
Sep 21, 2012	21.15	21.29	21.15	21.17	2,364	+0.03(+0.14%)
Sep 20, 2012	21.04	21.15	21.04	21.15	1,245	-0.10(-0.49%)
Sep 19, 2012	21.32	21.37	21.25	21.25	9,443	-0.03(-0.15%)
Sep 18, 2012	21.21	21.32	21.21	21.28	979	+0.02(+0.11%)
Sep 17, 2012	21.52	21.52	21.26	21.26	399	-0.37(-1.71%)
Sep 14, 2012	21.27	21.63	21.27	21.63	10,250	+0.45(+2.12%)
Sep 13, 2012	20.85	21.33	20.82	21.18	1,494	+0.31(+1.50%)
Sep 12, 2012	20.97	20.99	20.86	20.86	5,202	-0.06(-0.27%)
Sep 11, 2012	20.90	20.92	20.90	20.92	326	-0.02(-0.08%)
Sep 10, 2012	20.98	20.98	20.90	20.94	579	+0.04(+0.19%)
Sep 07, 2012	20.87	20.97	20.87	20.90	753	+0.06(+0.28%)
Sep 06, 2012	20.67	20.84	20.66	20.84	5,537	+0.41(+1.99%)
Sep 05, 2012	20.44	20.44	20.43	20.43	617	+0.00(+0.00%)
Sep 04, 2012	20.38	20.43	20.35	20.43	392	-0.03(-0.16%)
Aug 31, 2012	20.46	20.46	20.46	20.46	124	+0.06(+0.31%)
Aug 30, 2012	20.45	20.45	20.31	20.40	1,992	-0.06(-0.27%)
Aug 29, 2012	20.42	20.45	20.42	20.45	249	+0.19(+0.95%)
Aug 27, 2012	20.23	20.26	20.23	20.26	452	+0.09(+0.46%)
Aug 24, 2012	20.13	20.17	20.05	20.17	747	+0.12(+0.58%)
Aug 23, 2012	20.37	20.37	20.05	20.05	4,333	-0.32(-1.58%)
Aug 22, 2012	20.53	20.53	20.37	20.37	842	-0.24(-1.18%)
Aug 21, 2012	20.69	20.78	20.62	20.62	747	+0.17(+0.83%)
Aug 20, 2012	20.48	20.48	20.45	20.45	373	+0.08(+0.39%)
Aug 17, 2012	20.30	20.42	20.30	20.37	3,151	+0.09(+0.44%)
Aug 16, 2012	20.13	20.28	20.13	20.28	2,042	+0.14(+0.70%)
Aug 15, 2012	20.00	20.18	20.00	20.14	2,245	-0.01(-0.07%)
Aug 14, 2012	20.15	20.17	20.09	20.15	1,144	+0.06(+0.32%)
Aug 13, 2012	19.85	20.09	19.85	20.09	1,417	+0.09(+0.45%)
Aug 10, 2012	19.99	20.00	19.99	20.00	249	-0.17(-0.84%)
Aug 09, 2012	20.16	20.17	20.13	20.17	933	-0.06(-0.27%)
Aug 08, 2012	20.22	20.22	20.22	20.22	124	-0.02(-0.12%)
Aug 07, 2012	20.24	20.25	20.24	20.25	373	+0.00(+0.00%)
Aug 06, 2012	20.25	20.25	20.25	20.25	622	+0.00(+0.00%)
Aug 03, 2012	20.06	20.29	20.06	20.25	3,177	+0.69(+3.54%)
Aug 02, 2012	19.54	19.66	19.44	19.55	11,933	-0.49(-2.46%)
Aug 01, 2012	19.97	20.05	19.97	20.05	1,755	+0.07(+0.36%)
Jul 31, 2012	19.90	20.07	19.90	19.97	635	-0.10(-0.52%)
Jul 30, 2012	20.08	20.26	20.08	20.08	994	-0.10(-0.52%)
Jul 27, 2012	19.85	20.18	19.85	20.18	2,365	+0.43(+2.15%)
Jul 26, 2012	20.05	20.05	19.76	19.76	2,333	+0.01(+0.07%)
Jul 25, 2012	19.78	19.84	19.73	19.74	4,962	+0.03(+0.14%)
Jul 24, 2012	19.84	19.84	19.63	19.71	3,162	-0.07(-0.34%)
Jul 23, 2012	19.79	19.79	19.78	19.78	658	-0.25(-1.24%)
Jul 20, 2012	20.20	20.20	20.01	20.03	7,975	-0.18(-0.91%)
Jul 19, 2012	20.56	20.56	20.21	20.21	12,590	-0.33(-1.60%)
Jul 18, 2012	20.83	20.83	20.54	20.54	1,688	-0.03(-0.16%)
Jul 17, 2012	20.41	20.62	20.35	20.58	2,812	+0.06(+0.27%)
Jul 16, 2012	20.58	20.58	20.39	20.52	2,146	-0.01(-0.04%)
Jul 13, 2012	20.48	20.53	20.48	20.53	249	+0.43(+2.12%)
Jul 12, 2012	20.10	20.10	20.10	20.10	498	-0.06(-0.32%)
Jul 11, 2012	20.14	20.17	20.14	20.17	414	+0.13(+0.66%)
Jul 10, 2012	20.28	20.29	20.00	20.03	6,448	-0.07(-0.34%)
Jul 09, 2012	20.24	20.24	20.04	20.10	2,712	-0.14(-0.67%)
Jul 06, 2012	20.24	20.24	20.24	20.24	219	-0.11(-0.55%)
Jul 05, 2012	20.35	20.35	20.35	20.35	921	+0.10(+0.52%)
Jul 03, 2012	19.83	20.33	19.83	20.25	2,030	+0.18(+0.88%)
Jul 02, 2012	20.14	20.14	20.07	20.07	1,336	-0.01(-0.04%)
Jun 29, 2012	19.96	20.13	19.96	20.08	4,912	+0.69(+3.56%)
Jun 28, 2012	19.61	19.61	19.39	19.39	1,077	-0.29(-1.47%)
Jun 27, 2012	19.37	19.68	19.37	19.68	495	+0.31(+1.58%)
Jun 26, 2012	19.27	19.48	19.27	19.37	5,645	+0.01(+0.04%)
Jun 25, 2012	19.30	19.39	19.21	19.36	30,491	-0.31(-1.55%)
Jun 22, 2012	19.34	19.67	19.34	19.67	373	+0.38(+1.95%)
Jun 21, 2012	19.68	19.81	19.29	19.29	1,553	-0.52(-2.63%)
Jun 20, 2012	19.84	19.92	19.79	19.81	1,734	-0.04(-0.20%)
Jun 19, 2012	19.68	19.88	19.68	19.85	32,178	+0.30(+1.56%)
Jun 18, 2012	19.49	19.57	19.49	19.55	1,862	+0.06(+0.29%)
Jun 15, 2012	19.31	19.49	19.31	19.49	1,034	+0.28(+1.46%)
Jun 14, 2012	19.28	19.31	19.21	19.21	373	+0.14(+0.72%)
Jun 13, 2012	19.37	19.37	19.07	19.07	2,110	-0.09(-0.47%)
Jun 12, 2012	19.08	19.16	19.00	19.16	4,584	-0.12(-0.62%)
Jun 11, 2012	19.47	19.47	19.24	19.28	5,209	+0.01(+0.04%)
Jun 08, 2012	19.10	19.27	19.02	19.27	2,334	+0.05(+0.25%)
Jun 07, 2012	19.25	19.25	19.23	19.23	1,595	+0.20(+1.05%)
Jun 06, 2012	18.71	19.03	18.71	19.03	2,015	+0.36(+1.94%)
Jun 05, 2012	18.66	18.75	18.66	18.66	1,942	+0.01(+0.04%)
Jun 04, 2012	18.86	18.86	18.62	18.66	16,836	-0.18(-0.94%)
Jun 01, 2012	19.31	19.31	18.83	18.83	5,762	-0.85(-4.32%)
May 31, 2012	19.54	19.68	19.35	19.68	2,009	+0.15(+0.78%)
May 30, 2012	19.80	19.80	19.52	19.53	2,237	-0.27(-1.34%)
May 29, 2012	19.68	19.88	19.68	19.80	1,182	-0.01(-0.05%)
May 25, 2012	19.74	19.83	19.74	19.81	1,911	+0.20(+1.04%)
May 24, 2012	19.33	19.60	19.33	19.60	4,344	+0.06(+0.33%)
May 23, 2012	20.20	20.20	19.35	19.54	5,886	-0.07(-0.37%)
May 22, 2012	19.96	19.96	19.61	19.61	2,528	+0.20(+1.03%)
May 21, 2012	19.41	19.41	19.41	19.41	240	-0.04(-0.20%)
May 18, 2012	19.96	19.96	19.44	19.45	2,251	-0.13(-0.66%)
May 17, 2012	20.21	20.21	19.23	19.58	1,978	-0.21(-1.06%)
May 16, 2012	20.02	20.04	19.79	19.79	1,229	-0.14(-0.73%)
May 15, 2012	20.00	20.11	19.93	19.93	2,926	-0.06(-0.32%)
May 14, 2012	20.13	20.13	19.95	20.00	13,400	-0.22(-1.07%)
May 11, 2012	20.61	20.61	20.21	20.21	10,140	-0.13(-0.63%)
May 10, 2012	20.43	20.43	20.34	20.34	830	+0.18(+0.88%)
May 09, 2012	20.31	20.31	20.03	20.17	4,858	-0.22(-1.06%)
May 08, 2012	20.21	20.38	20.17	20.38	7,844	+0.11(+0.55%)
May 07, 2012	20.23	20.39	20.23	20.27	2,652	+0.18(+0.88%)
May 04, 2012	20.38	20.41	20.07	20.09	4,848	-0.29(-1.42%)
May 03, 2012	20.51	20.51	20.28	20.38	4,114	-0.17(-0.82%)
May 02, 2012	20.38	20.56	20.27	20.55	23,339	-0.18(-0.85%)
May 01, 2012	20.52	20.79	20.52	20.73	6,324	+0.21(+1.02%)
Apr 30, 2012	20.70	20.70	20.50	20.52	6,140	-0.18(-0.86%)
Apr 27, 2012	20.62	20.72	20.62	20.70	1,167	+0.08(+0.39%)
Apr 26, 2012	20.46	20.62	20.46	20.62	3,227	+0.14(+0.67%)
Apr 25, 2012	20.21	20.64	20.21	20.48	9,472	+0.13(+0.63%)
Apr 24, 2012	20.29	20.36	20.25	20.35	3,276	+0.36(+1.81%)
Apr 23, 2012	20.26	20.26	19.99	19.99	2,761	-0.53(-2.58%)
Apr 20, 2012	20.47	20.52	20.47	20.52	4,125	+0.37(+1.85%)
Apr 19, 2012	20.21	20.23	20.10	20.15	4,815	-0.06(-0.29%)
Apr 18, 2012	20.82	20.82	20.21	20.21	2,139	-0.42(-2.02%)
Apr 17, 2012	20.45	20.64	20.43	20.62	3,175	+0.54(+2.68%)
Apr 16, 2012	20.39	20.39	20.09	20.09	6,092	+0.15(+0.73%)
Apr 13, 2012	20.74	20.74	19.94	19.94	2,952	-0.32(-1.59%)
Apr 12, 2012	20.26	20.26	20.23	20.26	1,571	+0.16(+0.80%)
Apr 11, 2012	20.05	20.14	19.98	20.10	15,541	+0.35(+1.75%)
Apr 10, 2012	20.13	20.13	19.72	19.76	139,604	-0.39(-1.91%)
Apr 09, 2012	20.09	20.18	19.90	20.14	4,845	-0.30(-1.46%)
Apr 05, 2012	20.51	20.51	20.44	20.44	2,619	-0.15(-0.74%)
Apr 04, 2012	20.69	20.74	20.51	20.59	1,690	-0.26(-1.23%)
Apr 03, 2012	20.93	20.93	20.80	20.85	2,893	-0.09(-0.42%)
Apr 02, 2012	20.78	20.98	20.78	20.94	8,275	+0.11(+0.51%)
Mar 30, 2012	20.88	20.92	20.79	20.83	6,066	-0.05(-0.24%)
Mar 29, 2012	20.98	20.98	20.75	20.88	7,639	-0.19(-0.89%)
Mar 28, 2012	20.97	21.10	20.97	21.07	30,767	-0.01(-0.06%)
Mar 27, 2012	21.11	21.11	21.07	21.08	3,616	-0.03(-0.15%)
Mar 26, 2012	21.11	21.16	20.90	21.11	24,783	+0.38(+1.82%)
Mar 23, 2012	20.74	20.74	20.52	20.74	4,277	+0.09(+0.45%)
Mar 22, 2012	20.70	20.75	20.54	20.64	3,797	-0.31(-1.48%)
Mar 21, 2012	21.07	21.07	20.95	20.95	1,349	-0.13(-0.59%)
Mar 20, 2012	21.03	21.17	20.99	21.08	8,996	-0.04(-0.21%)
Mar 19, 2012	21.08	21.33	21.07	21.12	5,105	+0.18(+0.88%)
Mar 16, 2012	20.99	21.09	20.94	20.94	2,685	+0.09(+0.42%)
Mar 15, 2012	20.60	20.90	20.60	20.85	10,417	+0.32(+1.54%)
Mar 14, 2012	20.63	20.70	20.45	20.53	5,310	-0.00(-0.01%)
Mar 13, 2012	20.09	20.53	20.09	20.53	4,136	+0.55(+2.77%)
Mar 12, 2012	19.89	19.98	19.83	19.98	2,241	+0.14(+0.71%)
Mar 09, 2012	19.66	19.96	19.66	19.84	4,596	+0.32(+1.62%)
Mar 08, 2012	19.52	19.52	19.52	19.52	429	+0.23(+1.18%)
Mar 07, 2012	19.15	19.33	19.14	19.30	9,392	+0.28(+1.46%)
Mar 06, 2012	19.07	19.08	18.99	19.02	21,267	-0.43(-2.23%)
Mar 05, 2012	19.22	19.51	19.22	19.45	6,691	-0.02(-0.12%)
Mar 02, 2012	19.70	19.70	19.47	19.47	1,753	-0.24(-1.24%)
Mar 01, 2012	19.68	19.88	19.68	19.72	1,558	+0.03(+0.16%)
Feb 29, 2012	19.88	19.88	19.69	19.69	14,389	-0.06(-0.28%)
Feb 28, 2012	19.76	19.91	19.72	19.74	23,060	-0.07(-0.35%)
Feb 27, 2012	19.60	19.84	19.60	19.81	1,068	+0.08(+0.39%)
Feb 24, 2012	19.72	19.75	19.72	19.74	1,628	-0.21(-1.03%)
Feb 23, 2012	19.50	19.94	19.48	19.94	50,646	+0.37(+1.89%)
Feb 22, 2012	20.17	20.17	19.52	19.57	323,819	-0.36(-1.81%)
Feb 21, 2012	20.17	20.17	19.92	19.93	3,632	-0.14(-0.68%)
Feb 17, 2012	20.00	20.16	20.00	20.07	1,991	+0.14(+0.68%)
Feb 16, 2012	19.60	19.93	19.59	19.93	904	+0.34(+1.72%)
Feb 15, 2012	19.82	19.82	19.60	19.60	2,131	+0.10(+0.54%)
Feb 14, 2012	19.67	19.67	19.49	19.49	3,612	-0.24(-1.22%)
Feb 13, 2012	19.62	19.76	19.62	19.73	5,090	+0.19(+0.95%)
Feb 10, 2012	19.58	19.58	19.46	19.55	2,440	-0.27(-1.35%)
Feb 09, 2012	19.85	19.85	19.76	19.81	7,415	-0.01(-0.04%)
Feb 08, 2012	19.82	19.82	19.82	19.82	134	-0.06(-0.29%)
Feb 07, 2012	19.89	19.89	19.88	19.88	376	+0.03(+0.17%)
Feb 06, 2012	20.01	20.01	19.84	19.84	1,881	-0.28(-1.40%)
Feb 03, 2012	20.08	20.17	20.05	20.13	3,521	+0.47(+2.38%)
Feb 02, 2012	19.88	19.88	19.60	19.66	1,363	+0.03(+0.13%)
Feb 01, 2012	19.66	19.66	19.35	19.63	6,956	+0.36(+1.87%)
Jan 31, 2012	19.61	19.61	19.12	19.27	5,735	+0.04(+0.21%)
Jan 30, 2012	19.18	19.32	19.03	19.23	2,734	-0.06(-0.30%)
Jan 27, 2012	19.19	19.29	19.19	19.29	840	+0.19(+1.01%)
Jan 26, 2012	19.36	19.36	19.06	19.10	7,144	-0.61(-3.09%)
Jan 25, 2012	19.46	19.71	19.46	19.71	15,434	+0.30(+1.53%)
Jan 24, 2012	19.41	19.41	19.41	19.41	249	-0.15(-0.78%)
Jan 23, 2012	19.60	19.61	19.53	19.56	1,560	-0.10(-0.49%)
Jan 20, 2012	19.56	19.72	19.45	19.66	4,107	+0.22(+1.14%)
Jan 19, 2012	19.47	19.57	19.44	19.44	9,158	-0.08(-0.40%)
Jan 18, 2012	19.51	19.53	19.51	19.52	775	+0.02(+0.12%)
Jan 17, 2012	19.80	19.80	19.49	19.49	4,685	-0.08(-0.41%)
Jan 13, 2012	20.04	20.04	19.42	19.57	7,182	-0.07(-0.37%)
Jan 12, 2012	19.84	19.84	19.39	19.64	9,116	+0.14(+0.70%)
Jan 11, 2012	19.40	19.51	19.35	19.51	6,294	+0.03(+0.15%)
Jan 10, 2012	19.62	19.64	19.48	19.48	2,207	+0.12(+0.64%)
Jan 09, 2012	19.27	19.40	19.19	19.35	24,278	+0.15(+0.79%)
Jan 06, 2012	19.16	19.23	19.09	19.20	1,806	+0.03(+0.17%)
Jan 05, 2012	18.70	19.30	18.70	19.17	1,869	+0.31(+1.62%)
Jan 04, 2012	18.76	18.86	18.76	18.86	1,857	+0.43(+2.31%)
Dec 30, 2011	18.57	18.59	18.44	18.44	2,947	-0.21(-1.10%)
Dec 29, 2011	18.71	18.71	18.13	18.64	3,577	+0.18(+0.97%)
Dec 28, 2011	19.27	19.28	18.36	18.47	4,944	-0.10(-0.55%)
Dec 23, 2011	18.57	18.57	18.57	18.57	0	+0.24(+1.32%)
Dec 21, 2011	18.04	18.33	18.04	18.33	820	+0.09(+0.48%)
Dec 20, 2011	18.25	18.25	18.17	18.24	1,475	+0.48(+2.72%)
Dec 19, 2011	18.01	18.01	17.74	17.76	1,882	-0.20(-1.12%)
Dec 16, 2011	18.21	18.21	17.93	17.96	1,377	+0.10(+0.55%)
Dec 15, 2011	17.93	17.93	17.78	17.86	2,698	+0.25(+1.42%)
Dec 14, 2011	17.64	17.76	17.59	17.61	9,307	-0.10(-0.56%)
Dec 13, 2011	18.25	18.25	17.64	17.71	4,332	-0.27(-1.52%)
Dec 12, 2011	17.99	17.99	17.82	17.98	1,912	-0.19(-1.06%)
Dec 09, 2011	17.98	18.20	17.98	18.17	1,928	+0.44(+2.50%)
Dec 08, 2011	18.07	18.08	17.71	17.73	3,263	-0.49(-2.70%)
Dec 07, 2011	17.98	18.25	17.98	18.22	1,181	-0.07(-0.40%)
Dec 06, 2011	18.34	18.40	18.29	18.29	2,258	-0.02(-0.09%)
Dec 05, 2011	18.43	18.43	18.31	18.31	1,194	+0.20(+1.13%)
Dec 02, 2011	18.17	18.17	18.09	18.11	3,228	+0.16(+0.88%)
Dec 01, 2011	17.93	17.95	17.93	17.95	2,277	-0.18(-1.01%)
Nov 30, 2011	17.60	18.13	17.59	18.13	7,995	+1.22(+7.21%)
Nov 29, 2011	17.03	17.11	16.91	16.91	7,169	-0.10(-0.61%)
Nov 28, 2011	17.01	17.02	17.01	17.02	1,055	+0.44(+2.66%)
Nov 25, 2011	16.76	16.79	16.58	16.58	5,162	-0.06(-0.34%)
Nov 23, 2011	16.67	16.67	16.63	16.63	607	-0.55(-3.18%)
Nov 22, 2011	17.13	17.24	17.13	17.18	945	-0.13(-0.75%)
Nov 21, 2011	17.16	17.31	17.16	17.31	2,501	-0.39(-2.22%)
Nov 18, 2011	17.67	17.70	17.62	17.70	4,135	-0.09(-0.52%)
Nov 16, 2011	17.90	17.79	17.79	17.79	1,494	-0.16(-0.91%)
Nov 15, 2011	17.62	17.96	17.62	17.96	422	+0.37(+2.10%)
Nov 14, 2011	17.65	17.71	17.59	17.59	734	-0.51(-2.81%)
Nov 11, 2011	18.00	18.10	18.00	18.10	648	+0.39(+2.19%)
Nov 10, 2011	17.72	17.75	17.70	17.71	1,561	+0.23(+1.30%)
Nov 09, 2011	17.89	17.97	17.48	17.48	2,593	-0.79(-4.31%)
Nov 08, 2011	18.25	18.27	18.02	18.27	4,662	+0.16(+0.89%)
Nov 07, 2011	17.80	18.13	17.70	18.11	4,400	+0.21(+1.19%)
Nov 04, 2011	17.83	17.96	17.83	17.90	745	-0.28(-1.52%)
Nov 03, 2011	17.72	18.21	17.72	18.17	1,287	+0.52(+2.95%)
Nov 02, 2011	17.68	17.70	17.47	17.65	2,013	+0.44(+2.57%)
Nov 01, 2011	17.63	17.63	17.21	17.21	836	-1.04(-5.72%)
Oct 31, 2011	18.17	18.25	18.17	18.25	786	-0.13(-0.70%)
Oct 28, 2011	18.53	18.53	18.38	18.38	13,220	-0.05(-0.24%)
Oct 27, 2011	18.17	18.57	18.17	18.43	15,226	+0.89(+5.06%)
Oct 26, 2011	17.35	17.57	17.23	17.54	3,896	+0.27(+1.53%)
Oct 25, 2011	17.47	17.47	17.27	17.27	1,302	-0.61(-3.41%)
Oct 24, 2011	17.25	17.88	17.25	17.88	2,811	+0.39(+2.20%)
Oct 21, 2011	17.22	17.50	17.22	17.50	2,811	+0.38(+2.24%)
Oct 20, 2011	17.16	17.16	16.74	17.12	26,441	+0.11(+0.62%)
Oct 19, 2011	17.15	17.15	17.01	17.01	622	-0.13(-0.75%)
Oct 18, 2011	16.90	17.14	16.90	17.14	1,817	+0.75(+4.59%)
Oct 17, 2011	16.63	16.63	16.35	16.39	1,947	-0.43(-2.56%)
Oct 14, 2011	17.06	17.07	16.67	16.82	4,471	-0.10(-0.60%)
Oct 13, 2011	16.61	16.92	16.61	16.92	755	-0.22(-1.31%)
Oct 12, 2011	17.02	17.21	17.02	17.14	600	+0.42(+2.53%)
Oct 11, 2011	16.57	16.72	16.56	16.72	2,116	+0.19(+1.17%)
Oct 10, 2011	16.36	16.53	16.36	16.53	379	+0.57(+3.57%)
Oct 07, 2011	16.45	16.47	15.89	15.96	4,030	-0.53(-3.21%)
Oct 06, 2011	16.32	16.49	16.32	16.49	622	+0.43(+2.65%)
Oct 05, 2011	15.89	16.06	15.89	16.06	2,034	+0.35(+2.20%)
Oct 04, 2011	14.74	15.72	14.74	15.72	6,275	+0.80(+5.38%)