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 (%)
Jun 30, 2014 27.64 27.64 27.64 27.64 100 +0.14(+0.51%)
Jun 27, 2014 27.50 27.50 27.50 27.50 100 +0.08(+0.29%)
Jun 26, 2014 27.25 27.43 27.21 27.42 6,982 +0.35(+1.29%)
Jun 23, 2014 27.07 27.07 27.07 0 +0.05(+0.19%)
Jun 20, 2014 27.02 27.02 27.02 27.02 300 -0.23(-0.85%)
Jun 19, 2014 27.24 27.25 27.23 27.25 1,288 +0.23(+0.86%)
Jun 18, 2014 27.07 27.07 27.02 27.02 500 +0.05(+0.19%)
Jun 17, 2014 27.16 27.16 26.97 26.97 1,000 -0.13(-0.47%)
Jun 16, 2014 26.84 27.10 26.84 27.10 1,562 +0.17(+0.64%)
Jun 13, 2014 26.97 26.99 26.91 26.93 21,980 -0.25(-0.90%)
Jun 12, 2014 27.16 27.17 27.15 27.17 1,400 -0.30(-1.08%)
Jun 10, 2014 27.47 27.47 27.47 0 +0.51(+1.88%)
Jun 06, 2014 27.01 27.01 26.96 26.96 577 -0.02(-0.07%)
Jun 05, 2014 26.75 26.98 26.75 26.98 930 +0.20(+0.74%)
Jun 04, 2014 26.78 26.78 26.78 26.78 1 +0.00(+0.00%)
Jun 03, 2014 26.78 26.78 26.78 26.78 7,900 -0.25(-0.92%)
Jun 02, 2014 27.01 27.03 27.01 27.03 2,217 -0.00(-0.01%)
May 30, 2014 27.03 27.03 27.02 27.03 400 -0.16(-0.59%)
May 29, 2014 27.19 27.19 27.19 27.19 100 -0.37(-1.34%)
May 28, 2014 27.56 27.56 27.56 27.56 296 +0.36(+1.32%)
May 23, 2014 27.20 27.20 27.20 0 +0.00(+0.00%)
May 21, 2014 27.20 27.20 27.20 27.20 12 -0.03(-0.11%)
May 19, 2014 27.23 27.23 27.23 0 +0.00(+0.00%)
May 15, 2014 27.23 27.23 27.23 27.23 0 +0.00(+0.00%)
May 14, 2014 27.25 27.31 27.20 27.23 9,108 +0.49(+1.83%)
May 12, 2014 26.74 26.74 26.74 0 +0.03(+0.11%)
May 09, 2014 26.71 26.71 26.71 26.71 79 +0.00(+0.00%)
May 08, 2014 26.71 26.71 26.71 26.71 250 +0.07(+0.26%)
May 06, 2014 26.64 26.64 26.64 0 -0.07(-0.26%)
May 02, 2014 26.71 26.71 26.71 26.71 0 -0.03(-0.11%)
Apr 30, 2014 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Apr 29, 2014 26.80 26.80 26.67 26.74 887 +0.11(+0.41%)
Apr 28, 2014 26.63 26.63 26.63 26.63 298 +0.20(+0.76%)
Apr 25, 2014 26.43 26.43 26.43 26.43 218 -0.72(-2.65%)
Apr 23, 2014 27.15 27.15 27.15 0 +0.00(+0.00%)
Apr 22, 2014 27.15 27.15 27.15 27.15 245 +0.72(+2.72%)
Apr 15, 2014 26.43 26.43 26.43 26.43 0 -0.83(-3.04%)
Apr 14, 2014 27.26 27.26 27.26 27.26 300 +0.25(+0.93%)
Apr 11, 2014 27.01 27.01 27.01 27.01 554 -0.18(-0.65%)
Apr 10, 2014 27.19 27.19 27.19 27.19 150 +0.19(+0.69%)
Apr 09, 2014 27.00 27.00 27.00 27.00 110 +0.09(+0.33%)
Apr 08, 2014 26.70 26.91 26.70 26.91 7,297 +0.62(+2.36%)
Apr 07, 2014 26.29 26.29 26.29 26.29 155 +0.00(+0.00%)
Apr 04, 2014 26.60 26.63 26.29 26.29 6,630 +0.09(+0.34%)
Apr 03, 2014 26.13 26.20 26.13 26.20 3,548 -0.20(-0.74%)
Apr 02, 2014 26.40 26.41 26.39 26.39 2,472 -0.09(-0.36%)
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.