Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 4:00AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

On Dec 11: 21.84   0.18 (0.83%)

MORE ON QABA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 21.75 21.84 21.75 21.84 2,400 21.84 10-Dec-09 21.55 21.82 21.55 21.66 1,000 21.66 9-Dec-09 21.71 21.81 21.71 21.77 2,400 21.77 8-Dec-09 21.90 21.90 21.90 21.90 200 21.90 7-Dec-09 21.89 22.00 21.89 22.00 600 22.00 4-Dec-09 21.93 21.96 21.93 21.96 400 21.96 3-Dec-09 21.87 21.87 21.87 21.87 200 21.87 2-Dec-09 21.85 21.85 21.85 21.85 200 21.85 1-Dec-09 21.63 21.63 21.57 21.63 4,600 21.63 30-Nov-09 21.23 21.54 21.21 21.54 3,100 21.54 27-Nov-09 21.64 21.64 21.62 21.62 600 21.62 25-Nov-09 21.87 21.87 21.78 21.79 1,700 21.79 24-Nov-09 21.71 21.90 21.71 21.89 3,700 21.89 23-Nov-09 21.94 21.94 21.87 21.87 600 21.87 20-Nov-09 21.43 21.43 21.42 21.43 2,600 21.43 19-Nov-09 21.44 21.44 21.44 21.44 400 21.44 18-Nov-09 21.80 21.81 21.79 21.81 400 21.81 17-Nov-09 21.60 21.60 21.60 21.60 0 21.60 16-Nov-09 21.38 21.60 21.38 21.60 700 21.60 13-Nov-09 21.02 21.02 21.02 21.02 200 21.02 12-Nov-09 21.28 21.28 21.28 21.28 500 21.28 11-Nov-09 21.05 21.46 21.05 21.16 2,900 21.16 10-Nov-09 21.13 21.13 20.96 20.96 1,000 20.96 9-Nov-09 21.12 21.27 21.10 21.27 1,400 21.27 6-Nov-09 20.88 20.88 20.85 20.85 500 20.85 5-Nov-09 20.63 20.80 20.55 20.80 1,000 20.80 4-Nov-09 20.93 20.93 20.61 20.61 1,600 20.61 3-Nov-09 20.65 20.65 20.65 20.65 1,200 20.65 2-Nov-09 20.85 20.85 20.56 20.62 3,200 20.62 30-Oct-09 21.48 21.48 20.94 20.97 2,200 20.97 29-Oct-09 21.50 21.78 21.50 21.78 3,700 21.78 28-Oct-09 21.58 21.58 21.42 21.42 2,300 21.42 27-Oct-09 21.53 21.93 21.53 21.79 2,500 21.79 26-Oct-09 21.57 21.68 21.57 21.68 3,500 21.68 23-Oct-09 22.01 22.01 21.80 21.86 2,600 21.86 22-Oct-09 21.45 22.25 21.45 22.25 1,500 22.25 21-Oct-09 22.16 22.20 21.63 21.63 1,500 21.63 20-Oct-09 22.22 22.22 21.94 22.05 2,200 22.05 19-Oct-09 22.33 22.33 22.21 22.21 400 22.21 16-Oct-09 22.41 22.41 22.41 22.41 500 22.41 15-Oct-09 22.57 22.62 22.49 22.62 2,100 22.62 14-Oct-09 22.29 22.56 22.29 22.52 2,700 22.52 13-Oct-09 22.07 22.25 22.00 22.19 2,900 22.19 12-Oct-09 22.41 22.41 22.38 22.38 1,400 22.38 9-Oct-09 22.20 22.34 22.20 22.29 800 22.29 8-Oct-09 22.00 22.19 22.00 22.19 1,600 22.19 7-Oct-09 21.81 21.93 21.70 21.93 600 21.93 6-Oct-09 22.04 22.17 21.88 21.88 3,900 21.88 5-Oct-09 21.68 21.79 21.63 21.78 1,400 21.78 2-Oct-09 21.38 21.68 21.00 21.68 2,600 21.68 1-Oct-09 22.33 22.33 21.77 21.77 10,800 21.77 30-Sep-09 22.00 22.15 21.99 22.15 1,200 22.15 29-Sep-09 22.35 22.50 22.35 22.50 800 22.50 28-Sep-09 21.99 22.35 21.99 22.35 1,200 22.35 25-Sep-09 21.83 21.85 21.75 21.75 1,500 21.75 24-Sep-09 22.54 22.54 21.90 22.10 3,100 22.10 23-Sep-09 22.84 22.84 22.50 22.50 2,400 22.50 22-Sep-09 22.55 22.55 22.47 22.52 1,600 22.52 21-Sep-09 22.64 22.64 22.33 22.40 1,500 22.40 18-Sep-09 22.60 22.60 22.60 22.60 100 22.60 17-Sep-09 22.85 22.97 22.48 22.56 3,900 22.56 16-Sep-09 22.00 22.82 22.00 22.82 4,900 22.82 15-Sep-09 21.75 21.75 21.37 21.63 1,500 21.63 14-Sep-09 21.66 21.66 21.27 21.59 6,900 21.59 11-Sep-09 22.06 22.06 21.55 21.57 6,900 21.57 10-Sep-09 21.45 21.58 21.43 21.53 5,800 21.53 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions