Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.75 -0.21 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.98 23.24 22.97 23.24 6,565 +0.19(+0.85%)
Mar 27, 2013 22.98 23.04 22.98 23.04 3,131 +0.03(+0.14%)
Mar 26, 2013 23.09 23.11 22.94 23.01 78,260 -0.02(-0.07%)
Mar 25, 2013 23.07 23.09 22.90 23.02 12,453 +0.02(+0.11%)
Mar 22, 2013 22.99 23.00 22.96 23.00 2,835 +0.07(+0.31%)
Mar 21, 2013 23.13 23.13 22.86 22.93 36,052 -0.20(-0.87%)
Mar 20, 2013 23.02 23.16 23.00 23.13 11,782 +0.22(+0.96%)
Mar 19, 2013 23.02 23.02 22.83 22.91 6,099 +0.06(+0.28%)
Mar 18, 2013 23.01 23.17 22.79 22.85 6,261 -0.30(-1.30%)
Mar 15, 2013 23.36 23.36 22.99 23.15 10,944 +0.17(+0.74%)
Mar 14, 2013 22.75 22.98 22.75 22.98 617 +0.19(+0.82%)
Mar 13, 2013 22.69 22.79 22.67 22.79 1,431 +0.12(+0.54%)
Mar 12, 2013 23.00 23.00 22.59 22.67 2,707 -0.07(-0.32%)
Mar 11, 2013 23.19 23.19 22.66 22.74 2,065 +0.02(+0.07%)
Mar 08, 2013 22.74 22.74 22.63 22.72 1,616 +0.16(+0.72%)
Mar 07, 2013 22.50 22.61 22.50 22.56 1,329 +0.06(+0.29%)
Mar 06, 2013 22.31 22.52 22.31 22.50 2,658 +0.06(+0.29%)
Mar 05, 2013 22.53 22.53 22.35 22.43 5,845 +0.15(+0.65%)
Mar 04, 2013 22.14 22.29 22.12 22.29 3,082 +0.19(+0.87%)
Mar 01, 2013 22.15 22.15 21.84 22.10 1,191 -0.05(-0.24%)
Feb 28, 2013 22.11 22.25 22.04 22.15 29,235 +0.06(+0.26%)
Feb 27, 2013 21.85 22.09 21.85 22.09 493 +0.13(+0.59%)
Feb 26, 2013 21.87 22.04 21.86 21.96 2,452 -0.28(-1.28%)
Feb 22, 2013 22.07 22.25 22.07 22.25 2,896 +0.18(+0.81%)
Feb 21, 2013 22.13 22.15 22.03 22.07 3,575 -0.35(-1.58%)
Feb 20, 2013 22.36 22.42 22.36 22.42 420 +0.06(+0.28%)
Feb 19, 2013 22.26 22.36 22.22 22.36 641 +0.10(+0.44%)
Feb 15, 2013 22.20 22.26 22.20 22.26 1,399 -0.07(-0.29%)
Feb 14, 2013 22.25 22.36 22.25 22.33 67,230 +0.07(+0.33%)
Feb 13, 2013 22.29 22.31 22.21 22.25 2,014 -0.03(-0.16%)
Feb 12, 2013 22.07 22.30 22.07 22.29 1,851 +0.30(+1.38%)
Feb 11, 2013 22.08 22.08 21.99 21.99 2,364 -0.11(-0.51%)
Feb 08, 2013 22.01 22.10 22.01 22.10 612 +0.09(+0.41%)
Feb 07, 2013 21.95 22.01 21.86 22.01 2,018 +0.07(+0.33%)
Feb 06, 2013 21.84 21.95 21.84 21.94 2,096 +0.19(+0.86%)
Feb 04, 2013 21.81 21.81 21.75 21.75 616 -0.26(-1.19%)
Feb 01, 2013 21.94 22.01 21.94 22.01 1,773 +0.28(+1.28%)
Jan 31, 2013 21.51 21.74 21.51 21.74 468 +0.08(+0.37%)
Jan 30, 2013 22.16 22.16 21.59 21.65 2,223 -0.04(-0.18%)
Jan 29, 2013 21.74 21.77 21.62 21.69 5,643 +0.11(+0.50%)
Jan 28, 2013 21.45 21.66 21.45 21.58 4,292 +0.02(+0.09%)
Jan 25, 2013 21.63 21.63 21.50 21.57 2,092 +0.02(+0.11%)
Jan 24, 2013 21.69 21.69 21.54 21.54 4,436 -0.12(-0.56%)
Jan 23, 2013 21.80 21.80 21.66 21.66 1,676 -0.11(-0.50%)
Jan 22, 2013 21.60 21.77 21.60 21.77 885 +0.21(+0.97%)
Jan 18, 2013 21.69 21.69 21.41 21.56 6,163 -0.13(-0.61%)
Jan 17, 2013 21.52 21.73 21.52 21.69 3,731 +0.17(+0.78%)
Jan 16, 2013 21.44 21.59 21.44 21.52 2,919 +0.11(+0.49%)
Jan 15, 2013 21.36 21.42 21.33 21.42 413 +0.14(+0.65%)
Jan 12, 2013 21.28 21.28 21.28 0 +0.00(+0.00%)
Jan 11, 2013 21.49 21.52 21.26 21.28 1,812 -0.27(-1.24%)
Jan 10, 2013 21.45 21.57 21.45 21.55 6,586 +0.10(+0.45%)
Jan 09, 2013 21.48 21.58 21.45 21.45 818 -0.03(-0.15%)
Jan 08, 2013 21.55 21.55 21.39 21.48 1,109 -0.06(-0.26%)
Jan 07, 2013 22.00 22.00 21.44 21.54 3,965 -0.16(-0.76%)
Jan 04, 2013 21.65 21.94 21.65 21.70 5,481 +0.28(+1.30%)
Jan 03, 2013 21.28 21.43 21.28 21.43 3,088 +0.31(+1.46%)
Jan 02, 2013 21.12 21.42 20.71 21.12 0 +0.41(+1.98%)
Dec 31, 2012 20.54 20.71 20.47 20.71 9,333 +0.04(+0.17%)
Dec 28, 2012 19.89 20.67 19.89 20.67 2,912 +0.21(+1.04%)
Dec 27, 2012 20.57 20.62 20.36 20.46 2,290 -0.15(-0.75%)
Dec 26, 2012 20.84 20.86 20.60 20.62 5,795 -0.23(-1.09%)
Dec 24, 2012 20.84 20.84 20.84 20.84 246 +0.00(+0.00%)
Dec 21, 2012 20.80 20.87 20.74 20.84 13,471 -0.18(-0.87%)
Dec 20, 2012 21.15 21.15 21.00 21.03 1,109 +0.01(+0.06%)
Dec 19, 2012 20.92 21.04 20.92 21.01 1,136 +0.24(+1.13%)
Dec 18, 2012 20.59 20.83 20.59 20.78 1,600 +0.19(+0.91%)
Dec 17, 2012 20.36 20.59 20.36 20.59 612 +0.24(+1.16%)
Dec 14, 2012 20.36 20.36 20.36 20.36 295 +0.01(+0.04%)
Dec 12, 2012 20.62 20.35 20.35 20.35 1,356 -0.29(-1.40%)
Dec 11, 2012 20.49 20.64 20.49 20.64 5,324 +0.16(+0.77%)
Dec 10, 2012 20.43 20.48 20.43 20.48 1,546 +0.14(+0.69%)
Dec 07, 2012 20.42 20.45 20.34 20.34 1,305 -0.07(-0.36%)
Dec 06, 2012 20.40 20.42 20.35 20.41 1,664 -0.11(-0.51%)
Dec 05, 2012 20.45 20.52 20.41 20.52 2,394 +0.25(+1.22%)
Dec 04, 2012 20.27 20.27 20.27 20.27 616 -0.17(-0.82%)
Nov 30, 2012 20.53 20.53 20.38 20.44 2,551 +0.03(+0.15%)
Nov 29, 2012 20.57 20.57 20.38 20.41 1,108 +0.11(+0.53%)
Nov 28, 2012 20.31 20.31 20.02 20.30 2,443 -0.03(-0.16%)
Nov 27, 2012 20.53 20.53 20.33 20.33 616 -0.07(-0.36%)
Nov 26, 2012 20.49 20.49 20.39 20.41 4,517 -0.01(-0.06%)
Nov 23, 2012 20.17 20.42 20.17 20.42 438 +0.37(+1.85%)
Nov 21, 2012 20.15 20.15 20.00 20.05 4,510 -0.02(-0.12%)
Nov 20, 2012 19.96 20.07 19.96 20.07 438 +0.18(+0.92%)
Nov 19, 2012 19.93 19.97 19.88 19.89 2,138 +0.35(+1.79%)
Nov 16, 2012 19.51 19.56 19.29 19.54 5,010 +0.03(+0.15%)
Nov 15, 2012 19.62 19.63 19.46 19.51 2,203 -0.09(-0.46%)
Nov 14, 2012 19.81 19.82 19.58 19.60 140,632 -0.42(-2.10%)
Nov 13, 2012 19.97 20.12 19.97 20.02 1,912 -0.15(-0.73%)
Nov 12, 2012 20.13 20.17 20.13 20.17 503 -0.04(-0.21%)
Nov 09, 2012 19.98 20.25 19.98 20.21 2,887 +0.14(+0.70%)
Nov 08, 2012 20.29 20.29 20.07 20.07 4,930 -0.22(-1.08%)
Nov 07, 2012 20.84 20.84 20.29 20.29 10,129 -0.74(-3.50%)
Nov 06, 2012 20.93 21.03 20.76 21.03 786 +0.26(+1.28%)
Nov 05, 2012 20.73 20.76 20.56 20.76 2,105 -0.06(-0.27%)
Nov 02, 2012 20.93 20.93 20.82 20.82 616 -0.11(-0.54%)
Nov 01, 2012 20.73 21.74 20.73 20.93 15,999 +0.16(+0.78%)
Oct 31, 2012 20.69 20.77 20.64 20.77 1,405 -0.06(-0.27%)
Oct 26, 2012 20.83 20.83 20.83 20.83 246 +0.11(+0.51%)
Oct 24, 2012 20.57 20.72 20.72 20.72 4,068 +0.21(+1.03%)
Oct 23, 2012 20.58 20.58 20.51 20.51 17,074 -0.13(-0.64%)
Oct 19, 2012 20.64 20.64 20.64 20.64 192 -0.13(-0.61%)
Oct 18, 2012 20.85 20.88 20.77 20.77 1,633 +0.06(+0.27%)
Oct 16, 2012 20.92 20.71 20.71 20.71 4,685 -0.10(-0.47%)
Oct 15, 2012 20.90 20.97 20.81 20.81 2,413 -0.24(-1.13%)
Oct 12, 2012 21.84 21.84 21.05 21.05 1,302 -0.33(-1.54%)
Oct 11, 2012 21.38 21.38 21.38 21.38 123 +0.19(+0.92%)
Oct 10, 2012 21.24 21.62 21.18 21.18 3,112 -0.02(-0.07%)
Oct 09, 2012 21.78 21.78 21.13 21.20 757 -0.11(-0.50%)
Oct 08, 2012 21.31 21.31 21.31 21.31 170 -0.06(-0.30%)
Oct 05, 2012 21.31 21.52 21.31 21.37 1,797 +0.06(+0.27%)
Oct 04, 2012 21.46 21.46 21.21 21.31 1,401 +0.13(+0.61%)
Oct 03, 2012 21.61 21.61 21.11 21.18 3,432 +0.11(+0.50%)
Oct 02, 2012 21.12 21.16 21.07 21.08 2,822 -0.09(-0.41%)
Oct 01, 2012 21.18 21.20 21.14 21.16 956 +0.03(+0.16%)
Sep 28, 2012 21.08 21.16 21.04 21.13 2,691 -0.12(-0.55%)
Sep 27, 2012 21.09 21.25 21.09 21.25 1,343 +0.24(+1.16%)
Sep 26, 2012 21.34 21.34 20.98 21.01 26,781 -0.34(-1.58%)
Sep 25, 2012 21.52 21.70 21.31 21.34 3,797 -0.14(-0.64%)
Sep 24, 2012 21.20 21.48 21.20 21.48 1,739 +0.10(+0.46%)
Sep 21, 2012 21.36 21.50 21.35 21.38 2,341 +0.03(+0.14%)
Sep 20, 2012 21.25 21.35 21.25 21.35 1,233 -0.11(-0.49%)
Sep 19, 2012 21.53 21.58 21.46 21.46 9,351 -0.03(-0.15%)
Sep 18, 2012 21.42 21.53 21.42 21.49 970 +0.02(+0.11%)
Sep 17, 2012 21.74 21.74 21.47 21.47 395 -0.37(-1.71%)
Sep 14, 2012 21.48 21.84 21.48 21.84 10,150 +0.45(+2.12%)
Sep 13, 2012 21.05 21.54 21.03 21.39 1,479 +0.32(+1.50%)
Sep 12, 2012 21.18 21.20 21.07 21.07 5,151 -0.06(-0.27%)
Sep 11, 2012 21.10 21.13 21.10 21.13 323 -0.02(-0.08%)
Sep 10, 2012 21.19 21.19 21.10 21.14 573 +0.04(+0.19%)
Sep 07, 2012 21.08 21.18 21.08 21.10 745 +0.06(+0.28%)
Sep 06, 2012 20.88 21.04 20.87 21.04 5,483 +0.41(+1.99%)
Sep 05, 2012 20.64 20.64 20.63 20.63 611 +0.00(+0.00%)
Sep 04, 2012 20.58 20.63 20.55 20.63 388 -0.03(-0.16%)
Aug 31, 2012 20.66 20.66 20.66 20.66 123 +0.06(+0.32%)
Aug 30, 2012 20.66 20.66 20.51 20.60 1,972 -0.06(-0.27%)
Aug 29, 2012 20.62 20.66 20.62 20.66 246 +0.19(+0.95%)
Aug 27, 2012 20.43 20.46 20.43 20.46 447 +0.09(+0.46%)
Aug 24, 2012 20.32 20.37 20.25 20.37 739 +0.12(+0.58%)
Aug 23, 2012 20.58 20.58 20.24 20.25 4,290 -0.32(-1.58%)
Aug 22, 2012 20.73 20.73 20.58 20.58 834 -0.25(-1.18%)
Aug 21, 2012 20.89 20.98 20.82 20.82 739 +0.17(+0.83%)
Aug 20, 2012 20.68 20.68 20.65 20.65 369 +0.08(+0.39%)
Aug 17, 2012 20.50 20.62 20.50 20.57 3,120 +0.09(+0.44%)
Aug 16, 2012 20.33 20.48 20.33 20.48 2,022 +0.14(+0.70%)
Aug 15, 2012 20.19 20.38 20.19 20.33 2,223 -0.01(-0.07%)
Aug 14, 2012 20.35 20.36 20.28 20.35 1,133 +0.06(+0.32%)
Aug 13, 2012 20.05 20.28 20.05 20.28 1,403 +0.09(+0.44%)
Aug 10, 2012 20.19 20.19 20.19 20.19 246 -0.17(-0.84%)
Aug 09, 2012 20.36 20.37 20.33 20.37 924 -0.06(-0.27%)
Aug 08, 2012 20.42 20.42 20.42 20.42 123 -0.02(-0.12%)
Aug 07, 2012 20.44 20.45 20.44 20.45 369 +0.00(+0.00%)
Aug 06, 2012 20.45 20.45 20.45 20.45 616 +0.00(+0.00%)
Aug 03, 2012 20.26 20.49 20.26 20.45 3,146 +0.70(+3.54%)
Aug 02, 2012 19.73 19.85 19.63 19.75 11,817 -0.50(-2.46%)
Aug 01, 2012 20.17 20.24 20.17 20.24 1,738 +0.07(+0.36%)
Jul 31, 2012 20.10 20.27 20.10 20.17 628 -0.11(-0.52%)
Jul 30, 2012 20.28 20.46 20.28 20.28 985 -0.11(-0.52%)
Jul 27, 2012 20.05 20.38 20.05 20.38 2,342 +0.43(+2.15%)
Jul 26, 2012 20.24 20.24 19.95 19.95 2,310 +0.01(+0.07%)
Jul 25, 2012 19.98 20.04 19.92 19.94 4,913 +0.03(+0.14%)
Jul 24, 2012 20.03 20.03 19.82 19.91 3,131 -0.07(-0.33%)
Jul 23, 2012 19.98 19.98 19.98 19.98 652 -0.25(-1.24%)
Jul 20, 2012 20.40 20.40 20.21 20.23 7,897 -0.19(-0.91%)
Jul 19, 2012 20.76 20.76 20.41 20.41 12,466 -0.33(-1.60%)
Jul 18, 2012 21.04 21.04 20.75 20.75 1,671 -0.03(-0.16%)
Jul 17, 2012 20.62 20.82 20.55 20.78 2,785 +0.06(+0.27%)
Jul 16, 2012 20.79 20.79 20.59 20.72 2,125 -0.01(-0.04%)
Jul 13, 2012 20.68 20.73 20.68 20.73 246 +0.43(+2.12%)
Jul 12, 2012 20.30 20.30 20.30 20.30 493 -0.06(-0.32%)
Jul 11, 2012 20.34 20.36 20.34 20.36 410 +0.13(+0.66%)
Jul 10, 2012 20.48 20.49 20.20 20.23 6,385 -0.07(-0.34%)
Jul 09, 2012 20.44 20.44 20.23 20.30 2,685 -0.14(-0.67%)
Jul 06, 2012 20.44 20.44 20.44 20.44 217 -0.11(-0.55%)
Jul 05, 2012 20.55 20.55 20.55 20.55 912 +0.11(+0.52%)
Jul 03, 2012 20.02 20.53 20.02 20.45 2,011 +0.18(+0.88%)
Jul 02, 2012 20.34 20.34 20.26 20.27 1,323 -0.01(-0.04%)
Jun 29, 2012 20.16 20.33 20.16 20.28 4,864 +0.70(+3.56%)
Jun 28, 2012 19.81 19.81 19.58 19.58 1,066 -0.29(-1.47%)
Jun 27, 2012 19.56 19.88 19.56 19.87 490 +0.31(+1.58%)
Jun 26, 2012 19.46 19.68 19.46 19.56 5,590 +0.01(+0.04%)
Jun 25, 2012 19.49 19.58 19.40 19.55 30,192 -0.31(-1.55%)
Jun 22, 2012 19.53 19.86 19.53 19.86 369 +0.38(+1.95%)
Jun 21, 2012 19.88 20.01 19.48 19.48 1,538 -0.53(-2.63%)
Jun 20, 2012 20.04 20.11 19.98 20.01 1,717 -0.04(-0.20%)
Jun 19, 2012 19.88 20.08 19.88 20.05 31,863 +0.31(+1.56%)
Jun 18, 2012 19.68 19.77 19.68 19.74 1,844 +0.06(+0.29%)
Jun 15, 2012 19.51 19.68 19.51 19.68 1,024 +0.28(+1.46%)
Jun 14, 2012 19.47 19.50 19.40 19.40 369 +0.14(+0.72%)
Jun 13, 2012 19.56 19.56 19.26 19.26 2,089 -0.09(-0.47%)
Jun 12, 2012 19.27 19.35 19.19 19.35 4,539 -0.12(-0.62%)
Jun 11, 2012 19.66 19.66 19.43 19.47 5,158 +0.01(+0.04%)
Jun 08, 2012 19.29 19.46 19.21 19.46 2,311 +0.05(+0.25%)
Jun 07, 2012 19.44 19.44 19.42 19.42 1,579 +0.20(+1.06%)
Jun 06, 2012 18.90 19.21 18.90 19.21 1,996 +0.37(+1.94%)
Jun 05, 2012 18.85 18.94 18.84 18.85 1,923 +0.01(+0.04%)
Jun 04, 2012 19.05 19.05 18.80 18.84 16,671 -0.18(-0.94%)
Jun 01, 2012 19.50 19.50 19.02 19.02 5,706 -0.86(-4.32%)
May 31, 2012 19.73 19.88 19.54 19.88 1,990 +0.15(+0.78%)
May 30, 2012 19.99 19.99 19.71 19.72 2,215 -0.27(-1.34%)
May 29, 2012 19.87 20.07 19.87 19.99 1,171 -0.01(-0.05%)
May 25, 2012 19.93 20.03 19.93 20.00 1,892 +0.21(+1.04%)
May 24, 2012 19.52 19.80 19.52 19.80 4,301 +0.06(+0.33%)
May 23, 2012 20.40 20.40 19.55 19.73 5,828 -0.07(-0.37%)
May 22, 2012 20.16 20.16 19.81 19.81 2,504 +0.20(+1.03%)
May 21, 2012 19.60 19.60 19.60 19.60 237 -0.04(-0.20%)
May 18, 2012 20.16 20.16 19.63 19.64 2,229 -0.13(-0.66%)
May 17, 2012 20.41 20.41 19.42 19.77 1,959 -0.21(-1.06%)
May 16, 2012 20.22 20.24 19.98 19.98 1,216 -0.15(-0.72%)
May 15, 2012 20.19 20.31 20.13 20.13 2,897 -0.06(-0.32%)
May 14, 2012 20.32 20.33 20.14 20.19 13,269 -0.22(-1.07%)
May 11, 2012 20.81 20.81 20.41 20.41 10,041 -0.13(-0.63%)
May 10, 2012 20.63 20.63 20.54 20.54 822 +0.18(+0.88%)
May 09, 2012 20.51 20.51 20.23 20.36 4,811 -0.22(-1.06%)
May 08, 2012 20.41 20.58 20.37 20.58 7,767 +0.11(+0.55%)
May 07, 2012 20.43 20.59 20.43 20.47 2,626 +0.18(+0.88%)
May 04, 2012 20.58 20.61 20.27 20.29 4,801 -0.29(-1.42%)
May 03, 2012 20.71 20.71 20.48 20.58 4,073 -0.17(-0.82%)
May 02, 2012 20.58 20.76 20.47 20.75 23,111 -0.18(-0.85%)
May 01, 2012 20.72 21.00 20.72 20.93 6,262 +0.21(+1.02%)
Apr 30, 2012 20.90 20.90 20.70 20.72 6,079 -0.18(-0.86%)
Apr 27, 2012 20.82 20.93 20.82 20.90 1,156 +0.08(+0.39%)
Apr 26, 2012 20.66 20.82 20.66 20.82 3,195 +0.14(+0.67%)
Apr 25, 2012 20.41 20.84 20.41 20.68 9,379 +0.13(+0.63%)
Apr 24, 2012 20.49 20.56 20.45 20.55 3,244 +0.37(+1.81%)
Apr 23, 2012 20.46 20.46 20.19 20.19 2,734 -0.54(-2.58%)
Apr 20, 2012 20.67 20.72 20.67 20.72 4,084 +0.38(+1.85%)
Apr 19, 2012 20.41 20.43 20.30 20.35 4,768 -0.06(-0.29%)
Apr 18, 2012 21.03 21.03 20.41 20.41 2,118 -0.42(-2.02%)
Apr 17, 2012 20.66 20.85 20.63 20.83 3,144 +0.54(+2.68%)
Apr 16, 2012 20.59 20.59 20.28 20.28 6,033 +0.15(+0.73%)
Apr 13, 2012 20.94 20.94 20.14 20.14 2,923 -0.33(-1.59%)
Apr 12, 2012 20.46 20.46 20.43 20.46 1,556 +0.16(+0.80%)
Apr 11, 2012 20.24 20.34 20.18 20.30 15,389 +0.35(+1.75%)
Apr 10, 2012 20.33 20.33 19.92 19.95 138,239 -0.39(-1.91%)
Apr 09, 2012 20.28 20.38 20.10 20.34 4,797 -0.30(-1.46%)
Apr 05, 2012 20.71 20.71 20.64 20.64 2,594 -0.15(-0.74%)
Apr 04, 2012 20.89 20.95 20.71 20.79 1,674 -0.26(-1.23%)
Apr 03, 2012 21.14 21.14 21.01 21.05 2,865 -0.09(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.