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 (%)
Oct 31, 2011 23.43 23.43 23.43 0 -0.80(-3.30%)
Oct 28, 2011 24.31 24.33 24.23 24.23 1,827 -0.49(-1.99%)
Oct 27, 2011 24.72 24.72 24.72 24.72 107 +1.40(+5.98%)
Oct 26, 2011 23.33 23.33 23.33 23.33 215 +1.18(+5.33%)
Oct 20, 2011 22.15 22.15 22.15 0 -0.91(-3.95%)
Oct 18, 2011 23.06 23.06 23.06 23.06 0 +1.07(+4.86%)
Oct 13, 2011 21.99 21.99 21.99 0 -0.26(-1.19%)
Oct 12, 2011 21.89 22.30 21.86 22.25 1,439 +2.95(+15.30%)
Oct 04, 2011 19.30 19.30 19.30 0 -1.44(-6.95%)
Sep 29, 2011 20.74 20.74 20.74 20.74 0 +0.12(+0.59%)
Sep 23, 2011 20.62 20.62 20.62 0 +0.47(+2.31%)
Sep 22, 2011 20.34 20.37 20.15 20.15 860 -2.17(-9.71%)
Sep 21, 2011 22.00 22.32 22.00 22.32 322 -0.46(-2.00%)
Sep 20, 2011 23.13 23.13 22.78 22.78 430 -0.38(-1.65%)
Sep 19, 2011 22.55 24.22 22.55 23.16 8,150 +0.27(+1.18%)
Sep 12, 2011 22.89 22.89 22.89 22.89 0 -1.59(-6.51%)
Sep 08, 2011 24.48 24.48 24.48 0 -0.55(-2.18%)
Sep 07, 2011 25.03 25.03 25.03 25.03 645 +1.80(+7.73%)
Sep 06, 2011 23.90 23.90 23.23 23.23 1,935 -1.51(-6.09%)
Sep 02, 2011 24.85 24.86 24.74 24.74 2,485 -0.45(-1.77%)
Sep 01, 2011 25.19 25.19 25.19 25.19 430 -0.09(-0.37%)
Aug 31, 2011 25.40 25.40 25.21 25.28 5,853 +1.97(+8.46%)
Aug 25, 2011 23.31 23.31 23.31 0 -0.55(-2.30%)
Aug 24, 2011 23.86 23.86 23.86 23.86 499 +0.19(+0.79%)
Aug 23, 2011 23.67 23.67 23.67 23.67 752 +0.82(+3.58%)
Aug 22, 2011 22.85 22.85 22.85 22.85 161 -1.49(-6.11%)
Aug 18, 2011 24.34 24.34 24.34 0 -1.00(-3.93%)
Aug 17, 2011 25.35 25.35 25.34 25.34 430 +0.50(+2.02%)
Aug 16, 2011 24.83 24.83 24.83 24.83 322 -0.15(-0.60%)
Aug 15, 2011 24.99 25.08 24.87 24.98 4,986 +0.47(+1.94%)
Aug 12, 2011 24.16 24.51 23.84 24.51 26,000 +0.54(+2.25%)
Aug 11, 2011 24.60 24.83 23.97 23.97 2,768 +0.96(+4.16%)
Aug 10, 2011 23.56 23.56 23.01 23.01 1,353 -0.56(-2.37%)
Aug 09, 2011 23.57 23.57 23.57 23.57 215 +0.06(+0.24%)
Aug 08, 2011 24.18 26.13 23.25 23.51 1,413 -1.79(-7.06%)
Aug 05, 2011 26.36 26.36 24.75 25.30 1,418 -1.01(-3.85%)
Aug 04, 2011 26.97 26.97 26.06 26.31 1,290 -2.42(-8.42%)
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.