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

South Korea Alphadex Fund FT (NQ: FKO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 22.55 23.11 22.55 22.81 37,512 -0.19(-0.83%)
Oct 28, 2016 23.08 23.22 22.95 23.00 18,925 -0.13(-0.56%)
Oct 27, 2016 23.40 23.46 23.13 23.13 15,778 -0.22(-0.94%)
Oct 26, 2016 23.39 23.81 23.30 23.35 25,848 -0.50(-2.09%)
Oct 25, 2016 23.68 24.01 23.65 23.85 33,793 -0.25(-1.02%)
Oct 24, 2016 23.76 24.13 23.64 24.09 30,642 +0.47(+1.99%)
Oct 21, 2016 23.48 23.80 23.41 23.62 17,671 +0.05(+0.22%)
Oct 20, 2016 23.77 24.00 23.57 23.57 27,612 -0.28(-1.17%)
Oct 19, 2016 23.80 24.05 23.80 23.85 15,883 -0.03(-0.13%)
Oct 18, 2016 23.72 24.04 23.72 23.88 14,285 +0.52(+2.23%)
Oct 17, 2016 23.31 23.43 23.31 23.36 3,227 +0.01(+0.04%)
Oct 14, 2016 23.43 23.60 23.34 23.35 1,084 -0.10(-0.43%)
Oct 13, 2016 23.55 23.65 23.25 23.45 1,510 -0.35(-1.47%)
Oct 12, 2016 24.16 24.16 23.80 23.80 16,689 +0.11(+0.46%)
Oct 11, 2016 23.92 24.05 23.68 23.69 40,180 -0.44(-1.82%)
Oct 10, 2016 24.07 24.37 24.07 24.13 2,625 +0.36(+1.51%)
Oct 07, 2016 23.85 23.97 23.68 23.77 3,413 -0.23(-0.96%)
Oct 06, 2016 23.86 24.42 23.72 24.00 17,266 -0.25(-1.03%)
Oct 05, 2016 24.24 24.46 24.24 24.25 4,051 -0.28(-1.14%)
Oct 04, 2016 24.42 24.57 24.27 24.53 2,333 -0.47(-1.87%)
Oct 03, 2016 25.79 25.83 24.41 25.00 2,681 +0.46(+1.88%)
Sep 30, 2016 25.83 25.83 24.40 24.54 7,528 -0.37(-1.50%)
Sep 29, 2016 25.62 26.22 24.77 24.91 6,321 -0.63(-2.47%)
Sep 28, 2016 26.59 26.59 24.88 25.54 60,931 +0.30(+1.19%)
Sep 27, 2016 24.95 25.66 24.95 25.24 23,071 +0.16(+0.63%)
Sep 26, 2016 24.58 25.09 24.58 25.08 44,461 +0.08(+0.32%)
Sep 23, 2016 24.99 25.03 24.84 25.00 13,415 +0.16(+0.63%)
Sep 22, 2016 24.84 24.92 24.57 24.84 2,430 +0.09(+0.35%)
Sep 21, 2016 24.45 24.76 24.32 24.76 16,150 +0.49(+2.00%)
Sep 20, 2016 23.93 24.29 23.89 24.27 13,780 +0.09(+0.37%)
Sep 19, 2016 24.14 24.29 23.98 24.18 642,027 +0.25(+1.04%)
Sep 15, 2016 23.93 23.93 23.93 23.93 300 -1.09(-4.36%)
Sep 07, 2016 25.00 25.02 25.02 25.02 400 +0.67(+2.76%)
Sep 06, 2016 24.35 24.35 24.35 24.35 115 +0.24(+1.00%)
Sep 02, 2016 24.10 24.11 24.11 24.11 600 +0.05(+0.20%)
Aug 31, 2016 24.09 24.06 24.06 24.06 300 +0.27(+1.12%)
Aug 30, 2016 24.01 24.01 23.79 23.79 727 -0.05(-0.19%)
Aug 29, 2016 23.84 23.85 23.84 23.84 601 -0.25(-1.04%)
Aug 25, 2016 24.15 24.09 24.09 24.09 1,400 +0.17(+0.71%)
Aug 24, 2016 24.06 24.08 23.88 23.92 11,644 +0.08(+0.34%)
Aug 23, 2016 24.21 24.21 23.83 23.84 1,482 +0.19(+0.81%)
Aug 22, 2016 23.83 23.83 23.65 23.65 896 -0.43(-1.79%)
Aug 19, 2016 24.08 24.08 24.08 24.08 100 -0.10(-0.41%)
Aug 18, 2016 24.30 24.30 24.18 24.18 2,130 -0.16(-0.66%)
Aug 17, 2016 24.36 24.40 24.34 24.34 4,650 -0.49(-1.98%)
Aug 15, 2016 24.83 24.83 24.83 24.83 500 +0.20(+0.81%)
Aug 09, 2016 24.63 24.63 24.63 24.63 200 +0.68(+2.84%)
Aug 08, 2016 23.95 23.95 23.95 23.95 400 +0.31(+1.29%)
Aug 03, 2016 23.64 23.64 23.64 23.64 200 +0.02(+0.10%)
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.