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 (%)
Jul 31, 2013 22.83 22.83 22.69 22.75 1,167 +0.20(+0.90%)
Jul 30, 2013 22.60 22.60 22.55 22.55 430 -0.29(-1.26%)
Jul 26, 2013 22.83 22.83 22.83 22.83 0 +0.37(+1.66%)
Jul 25, 2013 22.41 22.53 22.41 22.46 1,171 -0.27(-1.17%)
Jul 23, 2013 22.73 22.73 22.73 22.73 0 +0.40(+1.81%)
Jul 22, 2013 22.32 22.32 22.32 22.32 107 +0.00(+0.00%)
Jul 19, 2013 22.32 22.32 22.32 22.32 107 +0.08(+0.36%)
Jul 18, 2013 22.27 22.27 22.24 22.24 860 -0.14(-0.61%)
Jul 17, 2013 22.23 22.41 22.20 22.38 25,490 +0.24(+1.09%)
Jul 16, 2013 22.12 22.22 22.01 22.14 17,301 -0.09(-0.42%)
Jul 15, 2013 22.29 22.32 22.17 22.23 2,322 +0.12(+0.55%)
Jul 11, 2013 22.11 22.11 22.11 0 +0.98(+4.66%)
Jul 10, 2013 21.12 21.12 21.12 21.12 768 -0.39(-1.81%)
Jul 09, 2013 21.25 21.51 21.25 21.51 967 +0.21(+1.00%)
Jul 08, 2013 21.30 21.30 21.30 21.30 215 +0.46(+2.23%)
Jul 05, 2013 20.96 20.96 20.79 20.83 28,766 -0.14(-0.66%)
Jul 03, 2013 20.97 20.97 20.97 20.97 215 -0.47(-2.21%)
Jul 01, 2013 21.45 21.45 21.45 0 +0.48(+2.31%)
Jun 28, 2013 20.96 20.96 20.96 20.96 537 +0.56(+2.73%)
Jun 26, 2013 20.18 20.41 20.18 20.41 2,257 +0.27(+1.34%)
Jun 25, 2013 20.31 20.31 20.14 20.14 215 +0.17(+0.84%)
Jun 24, 2013 19.97 19.97 19.97 19.97 215 -0.40(-1.96%)
Jun 21, 2013 20.51 20.51 20.37 20.37 532 -1.63(-7.40%)
Jun 19, 2013 22.00 22.00 22.00 22.00 0 -0.13(-0.59%)
Jun 18, 2013 22.00 22.15 22.00 22.13 580 +0.17(+0.79%)
Jun 14, 2013 21.95 21.95 21.95 0 -0.16(-0.74%)
Jun 13, 2013 21.92 22.13 21.92 22.12 4,543 +0.03(+0.13%)
Jun 12, 2013 22.22 22.22 22.09 22.09 517 -0.20(-0.88%)
Jun 11, 2013 22.28 22.28 22.28 22.28 216 -0.57(-2.48%)
Jun 04, 2013 22.85 22.85 22.85 0 -0.28(-1.21%)
Jun 03, 2013 23.11 23.14 23.11 23.13 2,257 -0.06(-0.24%)
May 30, 2013 23.19 23.19 23.19 0 +0.33(+1.42%)
May 29, 2013 22.86 22.86 22.86 22.86 107 -0.04(-0.16%)
May 28, 2013 23.16 23.16 22.90 22.90 550 -0.07(-0.32%)
May 23, 2013 22.97 22.97 22.97 0 -0.23(-1.00%)
May 16, 2013 23.21 23.21 23.21 0 -0.04(-0.17%)
May 15, 2013 23.25 23.25 23.20 23.24 537 -0.41(-1.72%)
May 09, 2013 23.65 23.65 23.65 23.65 0 -0.11(-0.47%)
May 08, 2013 23.67 23.76 23.67 23.76 268 +0.18(+0.76%)
May 06, 2013 23.59 23.59 23.59 0 +0.21(+0.91%)
May 03, 2013 23.37 23.37 23.37 23.37 159 +0.06(+0.24%)
May 01, 2013 23.32 23.32 23.32 0 -0.13(-0.54%)
Apr 30, 2013 23.44 23.44 23.44 23.44 430 +0.49(+2.13%)
Apr 29, 2013 22.95 22.95 22.95 22.95 215 +0.14(+0.60%)
Apr 25, 2013 22.82 22.82 22.82 22.82 0 +0.80(+3.62%)
Apr 19, 2013 22.02 22.02 22.02 22.02 0 +0.33(+1.52%)
Apr 18, 2013 21.69 21.69 21.69 21.69 107 -0.51(-2.30%)
Apr 17, 2013 22.20 22.20 22.20 22.20 430 -0.20(-0.87%)
Apr 16, 2013 22.32 22.40 22.32 22.40 860 +0.62(+2.86%)
Apr 15, 2013 21.96 21.96 21.69 21.77 1,990 -0.51(-2.27%)
Apr 11, 2013 22.28 22.28 22.28 0 +0.06(+0.28%)
Apr 10, 2013 22.13 22.22 22.13 22.22 489 +0.48(+2.22%)
Apr 09, 2013 21.65 21.76 21.62 21.74 3,655 +0.11(+0.52%)
Apr 08, 2013 21.62 21.71 21.62 21.62 215 -0.37(-1.66%)
Apr 05, 2013 21.83 21.99 21.83 21.99 368 -0.51(-2.26%)
Apr 03, 2013 22.50 22.50 22.50 0 -0.33(-1.46%)
Apr 02, 2013 22.82 22.88 22.82 22.83 1,021 -0.26(-1.13%)
Apr 01, 2013 23.06 23.09 22.95 23.09 645 -0.18(-0.76%)
Mar 28, 2013 23.21 23.46 23.21 23.27 1,343 -0.12(-0.52%)
Mar 27, 2013 23.22 23.39 23.21 23.39 793 +0.09(+0.40%)
Mar 26, 2013 23.30 23.30 23.30 23.30 645 +0.23(+1.01%)
Mar 25, 2013 23.07 23.07 23.07 23.07 149 +0.33(+1.43%)
Mar 22, 2013 22.74 22.74 22.74 22.74 155 +0.02(+0.11%)
Mar 21, 2013 22.74 22.80 22.72 22.72 1,790 -0.52(-2.23%)
Mar 20, 2013 23.22 23.23 23.22 23.23 922 -0.09(-0.40%)
Mar 19, 2013 23.35 23.35 23.27 23.33 430 -0.19(-0.79%)
Mar 15, 2013 23.51 23.51 23.51 0 +0.00(+0.00%)
Mar 13, 2013 23.51 23.51 23.51 0 -0.71(-2.92%)
Mar 08, 2013 24.22 24.22 24.22 0 -0.11(-0.46%)
Mar 07, 2013 24.33 24.33 24.33 24.33 107 +0.05(+0.22%)
Mar 06, 2013 24.41 24.41 24.15 24.28 5,246 -0.14(-0.56%)
Mar 05, 2013 24.18 24.41 23.99 24.41 3,430 +0.43(+1.78%)
Mar 04, 2013 23.92 23.99 23.92 23.99 537 -0.20(-0.85%)
Mar 01, 2013 24.22 24.31 24.17 24.19 2,376 -0.07(-0.27%)
Feb 28, 2013 24.26 24.26 24.26 24.26 430 -0.07(-0.27%)
Feb 27, 2013 24.32 24.32 24.30 24.32 2,911 +0.24(+1.00%)
Feb 26, 2013 24.07 24.08 24.07 24.08 215 -0.06(-0.24%)
Feb 19, 2013 24.14 24.14 24.14 24.14 0 +0.23(+0.94%)
Feb 15, 2013 23.91 23.91 23.91 23.91 2,069 +0.07(+0.27%)
Feb 14, 2013 23.85 23.85 23.85 23.85 215 +0.02(+0.08%)
Feb 13, 2013 23.61 23.83 23.61 23.83 1,978 +0.43(+1.83%)
Feb 12, 2013 23.30 23.43 23.29 23.40 2,171 +0.09(+0.40%)
Feb 08, 2013 23.31 23.31 23.31 0 -0.01(-0.04%)
Feb 06, 2013 23.32 23.32 23.32 0 -0.17(-0.71%)
Feb 01, 2013 23.48 23.48 23.48 0 -0.08(-0.36%)
Jan 31, 2013 23.47 23.57 23.47 23.57 3,548 +0.11(+0.48%)
Jan 30, 2013 23.71 23.71 23.46 23.46 7,203 -0.27(-1.14%)
Jan 29, 2013 23.54 23.73 23.54 23.73 2,042 +0.20(+0.83%)
Jan 28, 2013 23.55 23.58 23.53 23.53 3,440 -0.28(-1.17%)
Jan 25, 2013 23.82 23.82 23.81 23.81 537 -0.42(-1.73%)
Jan 24, 2013 24.23 24.23 24.23 24.23 268 -0.40(-1.64%)
Jan 22, 2013 24.63 24.63 24.63 0 -0.08(-0.32%)
Jan 17, 2013 24.71 24.71 24.71 0 +0.24(+0.99%)
Jan 16, 2013 24.47 24.49 24.47 24.47 5,590 -0.07(-0.27%)
Jan 15, 2013 24.65 24.65 24.54 24.54 1,529 -0.34(-1.38%)
Jan 14, 2013 24.91 25.02 24.88 24.88 955 +0.09(+0.38%)
Jan 12, 2013 24.93 24.93 24.76 24.79 2,643 +0.00(+0.00%)
Jan 11, 2013 24.93 24.93 24.76 24.79 2,643 -0.18(-0.71%)
Jan 10, 2013 24.78 24.96 24.78 24.96 1,010 +0.17(+0.68%)
Jan 09, 2013 24.80 24.80 24.80 24.80 607 +0.15(+0.60%)
Jan 08, 2013 24.67 24.73 24.65 24.65 8,278 -0.31(-1.23%)
Jan 07, 2013 25.16 25.16 24.81 24.95 22,309 -0.34(-1.33%)
Jan 04, 2013 24.94 25.29 24.87 25.29 2,795 -0.03(-0.11%)
Jan 03, 2013 25.32 25.32 25.32 25.32 107 -0.21(-0.84%)
Jan 02, 2013 25.53 25.53 25.53 25.53 215 +0.58(+2.31%)
Dec 31, 2012 25.08 25.08 24.95 24.95 215 +0.02(+0.07%)
Dec 28, 2012 24.81 24.94 24.81 24.94 2,150 +0.34(+1.40%)
Dec 27, 2012 24.76 24.76 24.46 24.59 2,580 -0.29(-1.16%)
Dec 26, 2012 24.74 24.90 24.74 24.88 1,092 +0.21(+0.87%)
Dec 24, 2012 25.41 25.41 24.49 24.67 2,419 +0.11(+0.45%)
Dec 21, 2012 24.57 24.57 24.55 24.55 537 +0.15(+0.61%)
Dec 20, 2012 24.49 24.53 24.41 24.41 4,515 -0.29(-1.17%)
Dec 19, 2012 24.47 24.69 24.47 24.69 5,483 +0.06(+0.23%)
Dec 18, 2012 24.45 24.64 24.37 24.64 7,042 +0.32(+1.30%)
Dec 17, 2012 24.14 24.43 24.14 24.32 12,434 +0.33(+1.36%)
Dec 14, 2012 24.01 24.01 23.99 24.00 2,343 +0.12(+0.52%)
Dec 11, 2012 23.87 23.87 23.87 0 +0.12(+0.50%)
Dec 06, 2012 23.75 23.75 23.75 0 -0.09(-0.39%)
Nov 29, 2012 23.85 23.85 23.85 0 +0.17(+0.72%)
Nov 24, 2012 23.68 23.68 23.68 0 +0.00(+0.00%)
Nov 23, 2012 23.68 23.68 23.68 23.68 107 +0.03(+0.15%)
Nov 21, 2012 24.14 24.14 23.55 23.64 1,662 +0.20(+0.83%)
Nov 20, 2012 23.23 23.45 23.23 23.45 1,290 +0.64(+2.81%)
Nov 16, 2012 22.81 22.81 22.81 0 -0.16(-0.72%)
Nov 14, 2012 22.97 22.97 22.97 0 -0.38(-1.61%)
Nov 13, 2012 23.43 23.43 23.35 23.35 494 -0.28(-1.17%)
Nov 12, 2012 23.45 23.62 23.45 23.62 322 +0.06(+0.26%)
Nov 09, 2012 23.36 23.56 23.16 23.56 29,549 +0.38(+1.65%)
Nov 08, 2012 23.41 23.41 23.18 23.18 3,569 -0.07(-0.32%)
Nov 07, 2012 23.54 23.58 23.21 23.25 3,771 -0.34(-1.46%)
Nov 06, 2012 23.60 23.60 23.60 23.60 107 +0.47(+2.01%)
Nov 05, 2012 23.11 23.13 23.11 23.13 303 -0.04(-0.16%)
Nov 02, 2012 23.35 23.35 23.17 23.17 1,462 -0.07(-0.29%)
Nov 01, 2012 23.58 23.58 23.23 23.24 1,666 -0.34(-1.45%)
Oct 31, 2012 23.81 23.82 23.35 23.58 2,945 +0.81(+3.55%)
Oct 19, 2012 22.77 22.77 22.77 0 +0.02(+0.08%)
Oct 09, 2012 22.75 22.75 22.75 22.75 0 -0.31(-1.33%)
Oct 08, 2012 23.35 23.35 23.06 23.06 215 +0.13(+0.57%)
Sep 28, 2012 22.93 22.93 22.93 22.93 0 -0.01(-0.05%)
Sep 27, 2012 22.67 22.94 22.67 22.94 2,451 +0.11(+0.50%)
Sep 24, 2012 22.82 22.82 22.82 0 -0.24(-1.05%)
Sep 21, 2012 23.12 23.12 23.01 23.07 5,653 +0.02(+0.08%)
Sep 20, 2012 23.05 23.05 23.05 23.05 215 -0.21(-0.90%)
Sep 19, 2012 23.26 23.26 23.26 23.26 107 +0.34(+1.47%)
Sep 18, 2012 22.92 22.92 22.92 22.92 161 -0.07(-0.31%)
Sep 17, 2012 22.97 23.12 22.96 22.99 1,451 +0.58(+2.57%)
Sep 13, 2012 22.42 22.42 22.42 0 -0.16(-0.70%)
Sep 12, 2012 22.48 22.57 22.41 22.57 22,257 +0.27(+1.21%)
Sep 10, 2012 22.30 22.30 22.30 0 -0.21(-0.95%)
Sep 07, 2012 22.52 22.52 22.52 22.52 698 +0.14(+0.62%)
Sep 06, 2012 22.05 22.38 21.96 22.38 2,060 +0.67(+3.08%)
Sep 05, 2012 21.86 21.86 21.66 21.71 8,493 -0.21(-0.98%)
Sep 04, 2012 21.89 21.96 21.88 21.92 8,278 +0.07(+0.30%)
Aug 31, 2012 21.88 21.88 21.86 21.86 359 -0.10(-0.47%)
Aug 29, 2012 21.96 21.96 21.96 0 -0.01(-0.03%)
Aug 24, 2012 21.96 21.96 21.96 0 +0.16(+0.75%)
Aug 23, 2012 21.78 21.80 21.78 21.80 23,601 +0.17(+0.78%)
Aug 22, 2012 21.60 21.63 21.60 21.63 367 -0.18(-0.82%)
Aug 21, 2012 21.96 21.96 21.81 21.81 1,775 -0.07(-0.34%)
Aug 20, 2012 21.82 21.93 21.82 21.88 4,779 +0.26(+1.20%)
Aug 15, 2012 21.62 21.62 21.62 0 -0.15(-0.68%)
Aug 14, 2012 21.77 21.77 21.77 21.77 120 +0.36(+1.69%)
Aug 13, 2012 21.41 21.41 21.41 21.41 1,046 +0.02(+0.09%)
Aug 11, 2012 21.39 21.39 21.39 21.39 215 +0.00(+0.00%)
Aug 10, 2012 21.39 21.39 21.39 21.39 215 +0.17(+0.82%)
Aug 08, 2012 21.22 21.22 21.22 0 -0.03(-0.16%)
Aug 07, 2012 21.25 21.25 21.25 21.25 118 +0.10(+0.48%)
Aug 06, 2012 21.26 21.26 21.15 21.15 645 -0.22(-1.01%)
Aug 03, 2012 21.37 21.37 21.37 21.37 127 +0.55(+2.65%)
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.