BICK Index Fund FT (NQ: BICK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.40	19.47	19.24	19.24	4,387	-0.03(-0.16%)
Jul 30, 2012	19.32	19.33	19.22	19.27	10,893	+0.02(+0.12%)
Jul 27, 2012	18.89	19.27	18.89	19.25	13,295	+0.53(+2.85%)
Jul 26, 2012	18.51	18.73	18.49	18.72	12,766	+0.44(+2.42%)
Jul 25, 2012	18.30	18.34	18.23	18.27	4,626	+0.02(+0.10%)
Jul 24, 2012	18.41	18.41	18.16	18.25	6,948	-0.11(-0.59%)
Jul 23, 2012	18.36	18.36	18.18	18.36	8,858	-0.44(-2.33%)
Jul 20, 2012	18.90	18.92	18.80	18.80	5,962	-0.34(-1.80%)
Jul 19, 2012	19.07	19.21	19.06	19.15	3,417	+0.24(+1.27%)
Jul 18, 2012	18.80	18.97	18.80	18.90	8,334	-0.02(-0.10%)
Jul 17, 2012	18.98	18.98	18.68	18.92	10,143	+0.18(+0.98%)
Jul 16, 2012	18.72	18.83	18.72	18.74	5,094	-0.20(-1.04%)
Jul 13, 2012	18.74	18.97	18.74	18.94	8,558	+0.31(+1.66%)
Jul 12, 2012	18.64	18.66	18.42	18.63	6,154	-0.35(-1.85%)
Jul 11, 2012	18.99	19.07	18.91	18.98	2,561	+0.05(+0.26%)
Jul 10, 2012	19.04	19.05	18.93	18.93	1,614	-0.26(-1.34%)
Jul 09, 2012	19.08	19.20	19.07	19.19	2,702	-0.11(-0.58%)
Jul 06, 2012	19.34	19.35	19.23	19.30	8,544	-0.46(-2.35%)
Jul 05, 2012	19.76	19.76	19.60	19.76	2,482	-0.03(-0.17%)
Jul 03, 2012	19.57	19.80	19.57	19.80	3,331	+0.50(+2.58%)
Jul 02, 2012	19.42	19.42	19.30	19.30	4,026	+0.02(+0.10%)
Jun 29, 2012	19.19	19.30	19.03	19.28	4,574	+0.83(+4.53%)
Jun 28, 2012	18.52	18.52	18.37	18.45	2,920	-0.14(-0.76%)
Jun 27, 2012	18.63	18.66	18.55	18.59	9,078	-0.04(-0.24%)
Jun 26, 2012	18.41	18.63	18.41	18.63	12,917	+0.23(+1.22%)
Jun 25, 2012	18.34	18.41	18.26	18.41	2,490	-0.43(-2.28%)
Jun 22, 2012	18.79	18.84	18.70	18.84	14,044	-0.02(-0.09%)
Jun 21, 2012	19.45	19.45	18.85	18.85	37,831	-0.69(-3.52%)
Jun 20, 2012	19.69	19.69	19.54	19.54	6,054	-0.21(-1.04%)
Jun 19, 2012	19.61	19.80	19.61	19.75	8,732	+0.36(+1.87%)
Jun 18, 2012	19.35	19.41	19.31	19.39	3,122	+0.03(+0.15%)
Jun 15, 2012	19.27	19.39	19.27	19.36	4,778	+0.17(+0.87%)
Jun 14, 2012	19.11	19.21	19.03	19.19	7,135	+0.01(+0.05%)
Jun 13, 2012	19.11	19.35	19.11	19.18	4,253	-0.02(-0.09%)
Jun 12, 2012	19.02	19.20	18.98	19.20	9,575	+0.41(+2.20%)
Jun 11, 2012	19.23	19.23	18.78	18.78	9,523	-0.21(-1.12%)
Jun 08, 2012	18.98	19.06	18.91	19.00	4,441	-0.13(-0.68%)
Jun 07, 2012	19.33	19.58	19.12	19.13	22,364	+0.13(+0.68%)
Jun 06, 2012	18.71	19.01	18.71	19.00	8,516	+0.60(+3.27%)
Jun 05, 2012	18.22	18.42	18.22	18.40	2,743	+0.18(+0.97%)
Jun 04, 2012	18.28	18.29	18.18	18.22	9,100	-0.16(-0.89%)
Jun 01, 2012	18.36	18.49	18.36	18.39	8,369	-0.45(-2.39%)
May 31, 2012	18.63	18.89	18.63	18.84	10,287	+0.01(+0.03%)
May 30, 2012	18.90	18.90	18.80	18.83	6,117	-0.35(-1.82%)
May 29, 2012	19.23	19.28	19.09	19.18	5,859	+0.52(+2.81%)
May 25, 2012	18.66	18.74	18.61	18.66	8,213	+0.07(+0.37%)
May 24, 2012	18.82	18.82	18.48	18.59	7,206	+0.01(+0.08%)
May 23, 2012	18.63	18.63	18.39	18.57	14,637	-0.19(-0.99%)
May 22, 2012	19.03	19.07	18.70	18.76	18,868	-0.32(-1.70%)
May 21, 2012	18.77	19.08	18.77	19.08	9,939	+0.42(+2.26%)
May 18, 2012	18.96	18.96	18.66	18.66	11,303	-0.18(-0.97%)
May 17, 2012	19.01	19.09	18.85	18.85	39,921	-0.34(-1.79%)
May 16, 2012	19.45	19.45	19.13	19.19	6,665	-0.37(-1.89%)
May 15, 2012	19.75	19.83	19.56	19.56	3,907	-0.18(-0.91%)
May 14, 2012	19.82	19.85	19.73	19.74	4,628	-0.47(-2.34%)
May 11, 2012	20.11	20.44	20.11	20.21	5,541	-0.26(-1.26%)
May 10, 2012	20.63	20.68	20.47	20.47	7,746	+0.03(+0.16%)
May 09, 2012	20.30	20.53	20.22	20.44	31,940	-0.36(-1.72%)
May 08, 2012	20.85	20.85	20.58	20.80	3,110	-0.28(-1.31%)
May 07, 2012	20.89	21.11	20.89	21.07	14,741	-0.10(-0.49%)
May 04, 2012	21.43	21.43	21.13	21.17	15,186	-0.40(-1.83%)
May 03, 2012	21.58	21.71	21.54	21.57	3,296	-0.28(-1.28%)
May 02, 2012	21.75	21.86	21.73	21.85	2,577	-0.09(-0.41%)