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 (%)
Feb 28, 2013 26.08 26.08 26.08 26.08 400 -0.07(-0.27%)
Feb 27, 2013 26.15 26.15 26.13 26.15 2,708 +0.26(+1.00%)
Feb 26, 2013 25.88 25.89 25.88 25.89 200 -0.06(-0.24%)
Feb 19, 2013 25.95 25.95 25.95 25.95 0 +0.24(+0.94%)
Feb 15, 2013 25.71 25.71 25.71 25.71 1,925 +0.07(+0.27%)
Feb 14, 2013 25.64 25.64 25.64 25.64 200 +0.02(+0.08%)
Feb 13, 2013 25.39 25.62 25.39 25.62 1,840 +0.46(+1.83%)
Feb 12, 2013 25.05 25.19 25.04 25.16 2,020 +0.10(+0.40%)
Feb 08, 2013 25.06 25.06 25.06 0 -0.01(-0.04%)
Feb 06, 2013 25.07 25.07 25.07 0 -0.18(-0.71%)
Feb 01, 2013 25.25 25.25 25.25 0 -0.09(-0.36%)
Jan 31, 2013 25.23 25.34 25.23 25.34 3,300 +0.12(+0.48%)
Jan 30, 2013 25.49 25.49 25.22 25.22 6,700 -0.29(-1.14%)
Jan 29, 2013 25.31 25.51 25.31 25.51 1,900 +0.21(+0.83%)
Jan 28, 2013 25.32 25.35 25.30 25.30 3,200 -0.30(-1.17%)
Jan 25, 2013 25.61 25.61 25.60 25.60 500 -0.45(-1.73%)
Jan 24, 2013 26.05 26.05 26.05 26.05 250 -0.43(-1.64%)
Jan 22, 2013 26.48 26.48 26.48 0 -0.09(-0.32%)
Jan 17, 2013 26.57 26.57 26.57 0 +0.26(+0.99%)
Jan 16, 2013 26.31 26.33 26.31 26.31 5,200 -0.07(-0.27%)
Jan 15, 2013 26.50 26.50 26.38 26.38 1,423 -0.37(-1.38%)
Jan 14, 2013 26.78 26.90 26.75 26.75 889 +0.10(+0.38%)
Jan 12, 2013 26.80 26.80 26.62 26.65 2,459 +0.00(+0.00%)
Jan 11, 2013 26.80 26.80 26.62 26.65 2,459 -0.19(-0.71%)
Jan 10, 2013 26.64 26.84 26.64 26.84 940 +0.18(+0.68%)
Jan 09, 2013 26.66 26.66 26.66 26.66 565 +0.16(+0.60%)
Jan 08, 2013 26.52 26.59 26.50 26.50 7,700 -0.33(-1.23%)
Jan 07, 2013 27.05 27.05 26.67 26.83 20,750 -0.36(-1.33%)
Jan 04, 2013 26.82 27.19 26.74 27.19 2,600 -0.03(-0.11%)
Jan 03, 2013 27.22 27.22 27.22 27.22 100 -0.23(-0.84%)
Jan 02, 2013 27.45 27.45 27.45 27.45 200 +0.62(+2.31%)
Dec 31, 2012 26.96 26.96 26.83 26.83 200 +0.02(+0.07%)
Dec 28, 2012 26.67 26.81 26.67 26.81 2,000 +0.37(+1.40%)
Dec 27, 2012 26.62 26.62 26.30 26.44 2,400 -0.31(-1.16%)
Dec 26, 2012 26.60 26.77 26.60 26.75 1,016 +0.23(+0.87%)
Dec 24, 2012 27.32 27.32 26.33 26.52 2,250 +0.12(+0.45%)
Dec 21, 2012 26.42 26.42 26.40 26.40 500 +0.16(+0.61%)
Dec 20, 2012 26.33 26.37 26.24 26.24 4,200 -0.31(-1.17%)
Dec 19, 2012 26.31 26.55 26.31 26.55 5,100 +0.06(+0.23%)
Dec 18, 2012 26.29 26.49 26.20 26.49 6,550 +0.34(+1.30%)
Dec 17, 2012 25.95 26.27 25.95 26.15 11,565 +0.35(+1.36%)
Dec 14, 2012 25.82 25.82 25.79 25.80 2,180 +0.13(+0.52%)
Dec 11, 2012 25.67 25.67 25.67 0 +0.13(+0.50%)
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.