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 (%)
Nov 30, 2011 22.85 22.85 22.76 22.76 681 +0.61(+2.77%)
Nov 29, 2011 22.06 22.15 21.95 22.15 9,550 +1.49(+7.20%)
Nov 25, 2011 20.66 20.66 20.66 0 -0.41(-1.94%)
Nov 23, 2011 21.11 21.11 21.07 21.07 215 -0.81(-3.70%)
Nov 22, 2011 21.88 21.88 21.88 21.88 739 +0.63(+2.98%)
Nov 21, 2011 21.41 21.41 21.24 21.24 1,182 -1.00(-4.51%)
Nov 17, 2011 22.25 22.25 22.25 22.25 0 +0.39(+1.79%)
Nov 10, 2011 21.86 21.86 21.86 0 -0.20(-0.90%)
Nov 09, 2011 23.08 23.08 22.02 22.06 2,472 -1.11(-4.80%)
Nov 03, 2011 23.17 23.17 23.17 23.17 0 -0.01(-0.04%)
Nov 02, 2011 23.18 23.18 23.18 23.18 181 -0.25(-1.07%)
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%)
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.