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

South Korea Alphadex Fund FT (NY: 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 (%)
Jan 30, 2015 22.51 22.51 22.51 22.51 107 -0.18(-0.78%)
Jan 29, 2015 22.68 22.68 22.68 22.68 116 -0.20(-0.85%)
Jan 28, 2015 23.15 23.15 22.85 22.88 481 -0.35(-1.52%)
Jan 27, 2015 22.70 23.23 22.70 23.23 614 +0.36(+1.59%)
Jan 26, 2015 22.94 22.99 22.86 22.87 4,778 -0.29(-1.24%)
Jan 23, 2015 22.92 23.16 22.86 23.16 1,085 +0.07(+0.32%)
Jan 22, 2015 22.91 23.09 22.91 23.09 10,480 +0.25(+1.10%)
Jan 21, 2015 22.67 22.83 22.67 22.83 1,135 +0.29(+1.28%)
Jan 20, 2015 22.55 22.55 22.55 22.55 134 -0.16(-0.70%)
Jan 16, 2015 22.52 22.71 22.52 22.70 1,733 -0.19(-0.81%)
Jan 15, 2015 22.89 22.90 22.89 22.89 2,257 +0.11(+0.49%)
Jan 14, 2015 22.48 22.86 22.47 22.78 3,731 -0.35(-1.53%)
Jan 13, 2015 23.13 4,956 +0.17(+0.73%)
Jan 12, 2015 22.97 22.98 22.96 22.96 3,486 +0.25(+1.11%)
Jan 09, 2015 22.71 22.71 22.71 22.71 107 +0.10(+0.45%)
Jan 08, 2015 22.61 22.62 22.55 22.61 7,096 +0.34(+1.55%)
Jan 07, 2015 21.88 22.27 21.88 22.27 935 +0.14(+0.63%)
Jan 06, 2015 22.21 22.21 22.11 22.13 480 +0.13(+0.57%)
Jan 05, 2015 22.15 22.15 21.95 22.00 10,268 -0.27(-1.23%)
Jan 02, 2015 22.28 22.28 22.28 22.28 290 -0.30(-1.32%)
Dec 31, 2014 22.57 22.57 22.57 0 +0.29(+1.29%)
Dec 30, 2014 22.40 22.40 22.23 22.28 2,376 -0.46(-2.00%)
Dec 26, 2014 22.74 43 +0.23(+1.02%)
Dec 23, 2014 22.51 22.51 22.51 0 -0.18(-0.78%)
Dec 22, 2014 22.69 22.69 22.69 22.69 430 +0.45(+2.02%)
Dec 18, 2014 22.24 1 -0.36(-1.60%)
Dec 17, 2014 22.61 22.61 22.60 22.60 4,601 +0.01(+0.04%)
Dec 16, 2014 22.55 22.60 22.55 22.59 376 +0.09(+0.38%)
Dec 15, 2014 22.45 22.51 22.45 22.51 430 +0.09(+0.41%)
Dec 12, 2014 22.23 22.41 22.23 22.41 334 +0.05(+0.25%)
Dec 11, 2014 22.31 22.36 22.31 22.36 517 -0.40(-1.78%)
Dec 09, 2014 22.76 55 -0.36(-1.54%)
Dec 05, 2014 23.12 162 +0.28(+1.22%)
Dec 03, 2014 22.84 84 -0.05(-0.20%)
Dec 02, 2014 22.89 23.02 22.87 22.89 2,650 -0.04(-0.16%)
Dec 01, 2014 22.93 22.93 22.93 22.93 123 -0.66(-2.80%)
Nov 26, 2014 23.59 23.59 23.59 0 +0.33(+1.40%)
Nov 25, 2014 23.36 23.36 23.26 23.26 16,535 +0.13(+0.56%)
Nov 24, 2014 23.13 23.13 23.13 23.13 111 -0.22(-0.96%)
Nov 21, 2014 23.28 23.35 23.26 23.35 695 +0.30(+1.31%)
Nov 20, 2014 23.02 23.07 23.02 23.05 4,270 -0.00(-0.02%)
Nov 19, 2014 23.06 23.06 23.06 23.06 107 -0.46(-1.94%)
Nov 18, 2014 23.48 23.51 23.48 23.51 322 +0.48(+2.10%)
Nov 17, 2014 23.03 23.03 23.03 23.03 107 +0.05(+0.20%)
Nov 14, 2014 23.25 23.25 22.98 22.98 565 -0.54(-2.29%)
Nov 13, 2014 23.52 23.52 23.52 23.52 180 -0.19(-0.79%)
Nov 12, 2014 23.71 23.71 23.71 23.71 427 +0.00(+0.01%)
Nov 11, 2014 23.61 23.71 23.61 23.71 219 +0.16(+0.66%)
Nov 07, 2014 23.55 23.55 23.55 0 -0.12(-0.51%)
Nov 06, 2014 23.67 23.67 23.67 23.67 107 +0.02(+0.09%)
Nov 05, 2014 23.53 23.65 23.53 23.65 301 -0.12(-0.52%)
Nov 04, 2014 23.86 23.86 23.77 23.77 637 -0.00(-0.00%)
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.