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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	25.83	25.84	25.60	25.84	0	+0.25(+0.98%)
Sep 26, 2013	26.00	26.00	25.48	25.59	0	-0.19(-0.72%)
Sep 25, 2013	25.50	25.87	25.74	25.78	0	+0.04(+0.16%)
Sep 24, 2013	25.89	25.89	25.44	25.74	0	+0.25(+0.98%)
Sep 23, 2013	25.53	26.03	25.33	25.49	0	-0.24(-0.94%)
Sep 20, 2013	25.64	25.73	25.45	25.73	0	+0.33(+1.30%)
Sep 19, 2013	25.72	25.72	25.17	25.40	0	-0.33(-1.26%)
Sep 18, 2013	25.96	26.04	25.72	25.72	0	-0.19(-0.74%)
Sep 17, 2013	25.68	25.96	25.55	25.92	0	+0.30(+1.16%)
Sep 16, 2013	25.54	25.66	25.56	25.62	0	+0.07(+0.29%)
Sep 13, 2013	25.65	25.65	25.49	25.54	0	+0.06(+0.22%)
Sep 12, 2013	25.73	25.73	25.49	25.49	0	-0.09(-0.35%)
Sep 11, 2013	25.78	25.80	25.55	25.58	0	-0.06(-0.25%)
Sep 10, 2013	25.62	25.64	25.05	25.64	0	+0.21(+0.84%)
Sep 09, 2013	25.43	25.43	25.18	25.43	0	+0.05(+0.21%)
Sep 06, 2013	25.44	25.58	25.06	25.38	0	+0.09(+0.37%)
Sep 05, 2013	25.29	25.45	25.24	25.28	0	+0.16(+0.64%)
Sep 04, 2013	25.18	25.37	25.12	25.12	0	+0.02(+0.06%)
Sep 03, 2013	25.61	25.69	24.98	25.10	0	+0.01(+0.03%)
Aug 30, 2013	25.61	25.61	25.06	25.10	0	-0.30(-1.18%)
Aug 29, 2013	25.35	25.56	25.31	25.40	0	+0.07(+0.29%)
Aug 28, 2013	25.18	25.40	25.17	25.32	0	+0.03(+0.12%)
Aug 27, 2013	25.80	25.80	25.25	25.29	0	-0.87(-3.31%)
Aug 26, 2013	26.23	26.41	26.13	26.16	0	-0.14(-0.55%)
Aug 23, 2013	26.63	26.63	26.14	26.30	0	-0.11(-0.43%)
Aug 22, 2013	26.33	26.47	26.21	26.41	0	+0.10(+0.39%)
Aug 21, 2013	26.34	26.35	26.07	26.31	0	-0.01(-0.03%)
Aug 20, 2013	26.05	26.40	25.71	26.32	0	+0.39(+1.49%)
Aug 19, 2013	26.20	26.20	25.92	25.93	0	-0.12(-0.46%)
Aug 16, 2013	26.29	26.31	26.05	26.05	0	-0.05(-0.18%)
Aug 15, 2013	26.42	26.42	25.98	26.10	17,633	-0.26(-0.98%)
Aug 14, 2013	26.49	26.49	26.33	26.36	0	-0.02(-0.06%)
Aug 13, 2013	26.49	26.49	26.14	26.37	14,335	+0.02(+0.09%)
Aug 12, 2013	26.41	26.41	26.18	26.35	42,010	+0.08(+0.31%)
Aug 09, 2013	26.61	26.63	26.27	26.27	8,629	-0.18(-0.67%)
Aug 08, 2013	26.49	26.50	26.34	26.45	30,035	+0.07(+0.28%)
Aug 07, 2013	26.57	26.57	26.21	26.37	18,205	-0.19(-0.70%)
Aug 06, 2013	26.82	27.36	26.50	26.56	15,035	-0.21(-0.80%)
Aug 05, 2013	26.81	26.84	26.57	26.77	11,717	+0.06(+0.23%)
Aug 02, 2013	26.78	26.78	26.53	26.71	18,596	-0.08(-0.29%)
Aug 01, 2013	26.61	26.82	26.61	26.79	39,123	+0.45(+1.69%)
Jul 31, 2013	26.38	26.68	26.33	26.34	0	+0.15(+0.56%)
Jul 30, 2013	26.42	26.48	26.18	26.20	0	-0.03(-0.12%)
Jul 29, 2013	26.66	26.66	26.20	26.23	0	-0.34(-1.30%)
Jul 26, 2013	26.74	26.74	26.49	26.57	0	-0.09(-0.33%)
Jul 25, 2013	26.69	26.77	26.57	26.66	0	-0.05(-0.18%)
Jul 24, 2013	26.76	26.87	26.70	26.71	0	+0.06(+0.21%)
Jul 23, 2013	26.70	26.82	26.50	26.65	0	+0.06(+0.24%)
Jul 22, 2013	26.45	26.67	26.45	26.59	0	+0.21(+0.79%)
Jul 19, 2013	26.42	26.42	26.29	26.38	0	+0.11(+0.43%)
Jul 18, 2013	25.84	26.35	25.84	26.27	0	+0.51(+2.00%)
Jul 17, 2013	25.76	25.90	25.71	25.76	10,948	+0.11(+0.44%)
Jul 16, 2013	25.99	25.99	25.55	25.64	0	-0.20(-0.78%)
Jul 15, 2013	25.90	25.90	25.63	25.84	0	+0.18(+0.69%)
Jul 12, 2013	25.39	25.67	25.36	25.67	0	+0.40(+1.57%)
Jul 11, 2013	25.74	25.74	25.22	25.27	0	-0.35(-1.36%)
Jul 10, 2013	25.76	25.79	25.59	25.62	0	-0.21(-0.81%)
Jul 09, 2013	25.95	25.95	25.45	25.83	0	+0.10(+0.37%)
Jul 08, 2013	26.02	26.18	25.70	25.73	0	+0.08(+0.31%)
Jul 05, 2013	25.38	25.65	25.28	25.65	0	+0.59(+2.37%)
Jul 03, 2013	24.93	25.18	24.84	25.06	0	+0.15(+0.61%)
Jul 02, 2013	24.98	25.16	24.41	24.90	0	+0.18(+0.71%)
Jul 01, 2013	24.34	24.93	24.34	24.73	0	+0.39(+1.58%)
Jun 28, 2013	24.47	24.48	24.15	24.34	4,403	+0.38(+1.57%)
Jun 26, 2013	24.01	24.14	23.88	23.96	0	+0.13(+0.54%)
Jun 25, 2013	23.65	23.92	23.54	23.84	0	+0.37(+1.57%)
Jun 24, 2013	23.29	23.60	23.29	23.47	0	-0.12(-0.51%)
Jun 21, 2013	23.68	23.68	23.31	23.59	14,320	+0.06(+0.24%)
Jun 20, 2013	23.51	23.56	23.32	23.53	0	+0.07(+0.31%)
Jun 19, 2013	23.75	23.88	23.44	23.46	0	-0.18(-0.78%)
Jun 18, 2013	23.39	23.66	23.35	23.64	0	+0.33(+1.42%)
Jun 17, 2013	23.39	23.41	23.31	23.31	0	+0.06(+0.27%)
Jun 14, 2013	23.48	23.52	23.13	23.25	0	-0.21(-0.91%)
Jun 13, 2013	23.23	23.46	23.19	23.46	6,618	+0.29(+1.27%)
Jun 12, 2013	23.75	23.75	23.05	23.17	44,297	-0.41(-1.72%)
Jun 11, 2013	23.68	23.73	23.49	23.57	0	-0.19(-0.80%)
Jun 10, 2013	23.72	23.78	23.65	23.77	0	+0.24(+1.03%)
Jun 07, 2013	23.58	23.58	23.39	23.52	0	+0.15(+0.65%)
Jun 06, 2013	23.15	23.39	23.13	23.37	0	+0.18(+0.76%)
Jun 05, 2013	23.50	23.50	23.09	23.19	0	-0.23(-0.99%)
Jun 04, 2013	23.77	23.77	23.41	23.43	0	-0.04(-0.17%)
Jun 03, 2013	23.65	23.65	23.33	23.47	6,509	-0.07(-0.31%)
May 31, 2013	23.70	23.81	23.53	23.54	15,919	-0.27(-1.15%)
May 30, 2013	23.55	23.84	23.55	23.81	0	+0.31(+1.30%)
May 29, 2013	23.59	23.74	23.47	23.51	149,104	-0.24(-1.01%)
May 28, 2013	23.66	23.97	23.63	23.75	16,130	+0.35(+1.50%)
May 24, 2013	23.17	23.41	23.13	23.40	0	+0.07(+0.32%)
May 23, 2013	23.87	23.87	23.17	23.32	0	-0.06(-0.24%)
May 22, 2013	24.00	24.00	23.38	23.38	0	-0.31(-1.29%)
May 21, 2013	23.64	23.75	23.60	23.68	0	-0.00(-0.01%)
May 20, 2013	23.44	23.73	23.44	23.69	0	+0.31(+1.32%)
May 17, 2013	23.33	23.56	23.33	23.38	0	+0.17(+0.73%)
May 16, 2013	23.17	23.41	23.17	23.21	7,854	-0.05(-0.21%)
May 15, 2013	23.05	23.26	23.05	23.26	0	+0.40(+1.75%)
May 13, 2013	22.70	22.90	22.70	22.86	0	+0.04(+0.18%)
May 10, 2013	22.17	22.82	22.17	22.82	0	-0.01(-0.04%)
May 09, 2013	22.82	22.82	22.81	22.82	0	+0.01(+0.04%)
May 08, 2013	23.25	23.25	22.77	22.82	0	-0.07(-0.32%)
May 07, 2013	22.89	22.89	22.67	22.89	0	+0.34(+1.50%)
May 06, 2013	22.73	22.73	22.47	22.55	0	+0.21(+0.93%)
May 03, 2013	22.18	22.38	22.18	22.34	0	+0.28(+1.27%)
May 02, 2013	22.22	22.22	21.81	22.06	0	+0.19(+0.86%)
May 01, 2013	22.73	22.73	21.87	21.87	0	-0.40(-1.78%)
Apr 30, 2013	22.08	22.28	22.08	22.27	0	+0.11(+0.50%)
Apr 29, 2013	21.72	22.16	21.72	22.16	1,294	+0.15(+0.66%)
Apr 26, 2013	22.01	22.01	22.01	22.01	631	-0.21(-0.94%)
Apr 25, 2013	22.48	22.48	22.21	22.22	8,250	+0.10(+0.44%)
Apr 24, 2013	22.08	22.13	22.03	22.13	0	+0.12(+0.55%)
Apr 23, 2013	22.25	22.25	21.93	22.00	4,206	+0.23(+1.07%)
Apr 22, 2013	21.76	21.82	21.54	21.77	8,341	+0.01(+0.05%)
Apr 19, 2013	21.61	21.77	21.61	21.76	1,821	+0.26(+1.19%)
Apr 18, 2013	21.68	21.68	21.43	21.51	3,738	-0.13(-0.62%)
Apr 17, 2013	21.73	21.83	21.49	21.64	38,092	-0.30(-1.36%)
Apr 16, 2013	21.78	21.96	21.72	21.94	33,777	+0.38(+1.75%)
Apr 15, 2013	22.20	22.23	21.48	21.56	25,657	-0.71(-3.21%)
Apr 12, 2013	22.33	22.35	22.26	22.28	2,827	-0.16(-0.69%)
Apr 11, 2013	22.50	22.50	22.41	22.43	4,358	-0.07(-0.31%)
Apr 10, 2013	22.25	22.50	22.25	22.50	1,870	+0.27(+1.23%)
Apr 09, 2013	22.36	22.37	22.17	22.23	3,957	-0.00(-0.00%)
Apr 08, 2013	22.21	22.23	22.13	22.23	1,921	+0.13(+0.57%)
Apr 05, 2013	21.99	22.13	21.99	22.10	1,182	-0.03(-0.13%)
Apr 04, 2013	22.11	22.20	22.08	22.13	6,812	+0.10(+0.47%)
Apr 03, 2013	22.43	22.43	22.00	22.03	21,200	-0.34(-1.52%)
Apr 02, 2013	22.64	22.64	22.36	22.37	6,672	-0.09(-0.42%)
Apr 01, 2013	22.90	22.94	22.37	22.46	10,153	-0.55(-2.37%)
Mar 28, 2013	22.76	23.01	22.74	23.01	6,630	+0.19(+0.84%)
Mar 27, 2013	22.75	22.82	22.75	22.82	3,162	+0.03(+0.14%)
Mar 26, 2013	22.86	22.89	22.72	22.78	79,033	-0.02(-0.07%)
Mar 25, 2013	22.85	22.86	22.68	22.80	12,576	+0.02(+0.11%)
Mar 22, 2013	22.77	22.78	22.74	22.78	2,863	+0.07(+0.31%)
Mar 21, 2013	22.90	22.90	22.64	22.70	36,408	-0.20(-0.87%)
Mar 20, 2013	22.79	22.94	22.78	22.90	11,899	+0.22(+0.96%)
Mar 19, 2013	22.79	22.79	22.61	22.69	6,159	+0.06(+0.28%)
Mar 18, 2013	22.78	22.94	22.57	22.62	6,323	-0.30(-1.30%)
Mar 15, 2013	23.13	23.13	22.77	22.92	11,052	+0.17(+0.74%)
Mar 14, 2013	22.53	22.75	22.53	22.75	623	+0.18(+0.82%)
Mar 13, 2013	22.47	22.57	22.45	22.57	1,445	+0.12(+0.54%)
Mar 12, 2013	22.78	22.78	22.37	22.45	2,734	-0.07(-0.32%)
Mar 11, 2013	22.96	22.96	22.44	22.52	2,085	+0.02(+0.07%)
Mar 08, 2013	22.52	22.52	22.41	22.50	1,632	+0.16(+0.72%)
Mar 07, 2013	22.28	22.39	22.28	22.34	1,342	+0.06(+0.29%)
Mar 06, 2013	22.09	22.30	22.09	22.28	2,684	+0.06(+0.29%)
Mar 05, 2013	22.31	22.31	22.13	22.21	5,903	+0.14(+0.65%)
Mar 04, 2013	21.92	22.07	21.91	22.07	3,112	+0.19(+0.87%)
Mar 01, 2013	21.93	21.93	21.63	21.88	1,202	-0.05(-0.24%)
Feb 28, 2013	21.89	22.04	21.83	21.93	29,524	+0.06(+0.26%)
Feb 27, 2013	21.64	21.88	21.64	21.88	498	+0.13(+0.59%)
Feb 26, 2013	21.66	21.83	21.64	21.75	2,476	-0.28(-1.28%)
Feb 22, 2013	21.85	22.03	21.85	22.03	2,924	+0.18(+0.81%)
Feb 21, 2013	21.92	21.93	21.81	21.85	3,611	-0.35(-1.58%)
Feb 20, 2013	22.14	22.20	22.14	22.20	424	+0.06(+0.28%)
Feb 19, 2013	22.04	22.14	22.00	22.14	647	+0.10(+0.44%)
Feb 15, 2013	21.98	22.04	21.98	22.04	1,413	-0.07(-0.29%)
Feb 14, 2013	22.03	22.14	22.03	22.11	67,894	+0.07(+0.33%)
Feb 13, 2013	22.07	22.09	22.00	22.04	2,034	-0.03(-0.16%)
Feb 12, 2013	21.85	22.08	21.85	22.07	1,870	+0.30(+1.38%)
Feb 11, 2013	21.87	21.87	21.77	21.77	2,388	-0.11(-0.51%)
Feb 08, 2013	21.80	21.88	21.80	21.88	618	+0.09(+0.41%)
Feb 07, 2013	21.74	21.80	21.64	21.80	2,038	+0.07(+0.33%)
Feb 06, 2013	21.63	21.73	21.63	21.72	2,116	+0.18(+0.86%)
Feb 04, 2013	21.60	21.60	21.54	21.54	622	-0.26(-1.19%)
Feb 01, 2013	21.72	21.80	21.72	21.80	1,790	+0.28(+1.28%)
Jan 31, 2013	21.30	21.53	21.30	21.52	473	+0.08(+0.37%)
Jan 30, 2013	21.94	21.94	21.38	21.44	2,245	-0.04(-0.18%)
Jan 29, 2013	21.52	21.55	21.41	21.48	5,699	+0.11(+0.50%)
Jan 28, 2013	21.24	21.45	21.24	21.37	4,334	+0.02(+0.09%)
Jan 25, 2013	21.42	21.42	21.29	21.35	2,113	+0.02(+0.11%)
Jan 24, 2013	21.47	21.47	21.33	21.33	4,480	-0.12(-0.56%)
Jan 23, 2013	21.59	21.59	21.45	21.45	1,693	-0.11(-0.50%)
Jan 22, 2013	21.39	21.56	21.39	21.56	894	+0.21(+0.97%)
Jan 18, 2013	21.47	21.47	21.20	21.35	6,224	-0.13(-0.61%)
Jan 17, 2013	21.31	21.51	21.31	21.48	3,767	+0.17(+0.78%)
Jan 16, 2013	21.23	21.37	21.23	21.31	2,948	+0.10(+0.49%)
Jan 15, 2013	21.15	21.21	21.13	21.21	417	+0.14(+0.65%)
Jan 12, 2013		21.07	21.07	21.07	0	+0.00(+0.00%)
Jan 11, 2013	21.28	21.31	21.05	21.07	1,830	-0.27(-1.24%)
Jan 10, 2013	21.24	21.35	21.24	21.34	6,651	+0.10(+0.45%)
Jan 09, 2013	21.27	21.37	21.24	21.24	826	-0.03(-0.15%)
Jan 08, 2013	21.34	21.34	21.19	21.27	1,120	-0.06(-0.26%)
Jan 07, 2013	21.79	21.79	21.23	21.33	4,004	-0.16(-0.76%)
Jan 04, 2013	21.44	21.73	21.44	21.49	5,536	+0.27(+1.30%)
Jan 03, 2013	21.07	21.22	21.07	21.22	3,119	+0.31(+1.46%)
Jan 02, 2013	20.91	21.21	20.51	20.91	0	+0.41(+1.98%)
Dec 31, 2012	20.34	20.51	20.27	20.51	9,426	+0.03(+0.17%)
Dec 28, 2012	19.70	20.47	19.70	20.47	2,941	+0.21(+1.04%)
Dec 27, 2012	20.37	20.41	20.16	20.26	2,313	-0.15(-0.75%)
Dec 26, 2012	20.64	20.66	20.40	20.41	5,852	-0.22(-1.09%)
Dec 24, 2012	20.64	20.64	20.64	20.64	249	+0.00(+0.00%)
Dec 21, 2012	20.60	20.67	20.54	20.64	13,604	-0.18(-0.87%)
Dec 20, 2012	20.94	20.94	20.79	20.82	1,120	+0.01(+0.06%)
Dec 19, 2012	20.71	20.83	20.71	20.81	1,148	+0.23(+1.13%)
Dec 18, 2012	20.39	20.62	20.39	20.58	1,616	+0.18(+0.91%)
Dec 17, 2012	20.16	20.39	20.16	20.39	618	+0.23(+1.16%)
Dec 14, 2012	20.16	20.16	20.16	20.16	298	+0.01(+0.04%)
Dec 12, 2012	20.41	20.15	20.15	20.15	1,369	-0.29(-1.40%)
Dec 11, 2012	20.29	20.44	20.29	20.44	5,376	+0.16(+0.77%)
Dec 10, 2012	20.23	20.28	20.23	20.28	1,561	+0.14(+0.69%)
Dec 07, 2012	20.22	20.25	20.14	20.14	1,318	-0.07(-0.36%)
Dec 06, 2012	20.20	20.22	20.15	20.21	1,681	-0.10(-0.51%)
Dec 05, 2012	20.25	20.32	20.21	20.32	2,418	+0.25(+1.22%)
Dec 04, 2012	20.07	20.07	20.07	20.07	622	-0.17(-0.82%)
Nov 30, 2012	20.33	20.33	20.18	20.24	2,576	+0.03(+0.15%)
Nov 29, 2012	20.37	20.37	20.18	20.21	1,119	+0.11(+0.53%)
Nov 28, 2012	20.11	20.11	19.82	20.10	2,467	-0.03(-0.16%)
Nov 27, 2012	20.33	20.33	20.13	20.13	622	-0.07(-0.36%)
Nov 26, 2012	20.29	20.29	20.19	20.21	4,562	-0.01(-0.06%)
Nov 23, 2012	19.97	20.22	19.97	20.22	443	+0.37(+1.85%)
Nov 21, 2012	19.95	19.95	19.80	19.85	4,554	-0.02(-0.12%)
Nov 20, 2012	19.76	19.88	19.76	19.88	443	+0.18(+0.92%)
Nov 19, 2012	19.74	19.77	19.68	19.70	2,159	+0.35(+1.79%)
Nov 16, 2012	19.32	19.37	19.11	19.35	5,060	+0.03(+0.15%)
Nov 15, 2012	19.43	19.43	19.27	19.32	2,225	-0.09(-0.46%)
Nov 14, 2012	19.61	19.63	19.39	19.41	142,021	-0.42(-2.10%)
Nov 13, 2012	19.77	19.92	19.77	19.83	1,931	-0.14(-0.72%)
Nov 12, 2012	19.93	19.97	19.93	19.97	508	-0.04(-0.21%)
Nov 09, 2012	19.78	20.05	19.78	20.02	2,916	+0.14(+0.70%)
Nov 08, 2012	20.09	20.09	19.88	19.88	4,979	-0.22(-1.08%)
Nov 07, 2012	20.63	20.63	20.09	20.09	10,229	-0.73(-3.50%)
Nov 06, 2012	20.73	20.82	20.56	20.82	794	+0.26(+1.28%)
Nov 05, 2012	20.53	20.56	20.36	20.56	2,126	-0.06(-0.27%)
Nov 02, 2012	20.73	20.73	20.62	20.62	622	-0.11(-0.54%)
Nov 01, 2012	20.53	21.52	20.53	20.73	16,157	+0.16(+0.78%)
Oct 31, 2012	20.49	20.57	20.44	20.57	1,419	-0.06(-0.27%)
Oct 26, 2012	20.62	20.62	20.62	20.62	249	+0.10(+0.51%)
Oct 24, 2012	20.37	20.52	20.52	20.52	4,109	+0.21(+1.03%)
Oct 23, 2012	20.37	20.37	20.31	20.31	17,243	-0.13(-0.64%)
Oct 19, 2012	20.44	20.44	20.44	20.44	194	-0.13(-0.61%)
Oct 18, 2012	20.65	20.68	20.57	20.57	1,649	+0.06(+0.27%)
Oct 16, 2012	20.72	20.51	20.51	20.51	4,731	-0.10(-0.47%)
Oct 15, 2012	20.70	20.77	20.61	20.61	2,436	-0.24(-1.13%)
Oct 12, 2012	21.63	21.63	20.84	20.84	1,314	-0.33(-1.54%)
Oct 11, 2012	21.17	21.17	21.17	21.17	124	+0.19(+0.92%)
Oct 10, 2012	21.03	21.41	20.98	20.98	3,142	-0.02(-0.07%)
Oct 09, 2012	21.57	21.57	20.92	20.99	764	-0.10(-0.50%)
Oct 08, 2012	21.10	21.10	21.10	21.10	171	-0.06(-0.30%)
Oct 05, 2012	21.11	21.31	21.11	21.16	1,815	+0.06(+0.27%)
Oct 04, 2012	21.25	21.25	21.01	21.11	1,415	+0.13(+0.61%)
Oct 03, 2012	21.40	21.40	20.90	20.98	3,466	+0.10(+0.50%)
Oct 02, 2012	20.92	20.95	20.87	20.87	2,850	-0.09(-0.41%)