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 (%)
Sep 30, 2014 27.67 27.67 27.66 27.66 3,402 -0.26(-0.93%)
Sep 29, 2014 27.97 27.97 27.91 27.92 8,400 +0.00(+0.00%)
Sep 26, 2014 28.47 37 +0.00(+0.00%)
Sep 19, 2014 28.47 28.47 28.47 0 +0.05(+0.19%)
Sep 18, 2014 28.42 28.42 28.42 28.42 100 -0.26(-0.92%)
Sep 17, 2014 28.73 28.73 28.68 28.68 1,992 -0.08(-0.28%)
Sep 16, 2014 28.33 28.88 28.33 28.76 1,735 +0.35(+1.21%)
Sep 15, 2014 28.51 28.52 28.41 28.41 1,432 -0.08(-0.27%)
Sep 12, 2014 28.30 28.51 28.30 28.49 1,226 +0.04(+0.13%)
Sep 11, 2014 28.41 28.46 28.41 28.46 402 -0.08(-0.30%)
Sep 10, 2014 28.44 28.55 28.39 28.54 5,919 +0.08(+0.28%)
Sep 09, 2014 28.52 28.60 28.44 28.46 10,386 -0.30(-1.04%)
Sep 08, 2014 28.88 28.88 28.76 28.76 9,978 -0.17(-0.59%)
Sep 05, 2014 28.87 28.93 28.87 28.93 564 -0.09(-0.31%)
Sep 04, 2014 29.27 29.02 29.02 10,964 -0.34(-1.16%)
Sep 03, 2014 29.34 29.37 29.33 29.36 7,050 -0.05(-0.17%)
Sep 02, 2014 29.41 29.41 29.41 29.41 291 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 29.37 29.54 29.37 29.54 1,467 +0.21(+0.72%)
Aug 25, 2014 29.33 29.33 29.33 0 +0.20(+0.69%)
Aug 22, 2014 29.13 29.11 29.13 3,150 +0.14(+0.48%)
Aug 21, 2014 28.93 29.01 28.84 28.99 12,776 +0.00(+0.00%)
Aug 20, 2014 29.23 1 +0.00(+0.00%)
Aug 19, 2014 29.23 28.99 29.23 15,366 +0.24(+0.81%)
Aug 18, 2014 28.97 28.99 28.95 28.99 15,228 +0.09(+0.31%)
Aug 15, 2014 28.91 28.91 28.90 409 -0.01(-0.03%)
Aug 14, 2014 28.72 28.91 28.72 28.91 548 +0.59(+2.08%)
Aug 13, 2014 28.32 28.32 28.32 28.32 445 +0.51(+1.83%)
Aug 12, 2014 27.81 27.81 27.81 27.81 368 +0.00(+0.00%)
Aug 11, 2014 27.76 17 +0.00(+0.00%)
Aug 08, 2014 27.63 27.63 27.76 100 +0.13(+0.47%)
Aug 07, 2014 27.63 27.63 27.63 0 -0.28(-1.00%)
Aug 06, 2014 27.91 27.91 27.91 27.91 129 +0.36(+1.31%)
Aug 05, 2014 27.76 27.79 27.50 27.55 15,602 +0.18(+0.66%)
Aug 04, 2014 27.37 27.37 27.37 153 +0.00(+0.00%)
Jul 31, 2014 27.37 27.37 27.37 0 -0.33(-1.19%)
Jul 30, 2014 27.59 27.70 27.50 27.70 5,100 +0.37(+1.35%)
Jul 29, 2014 27.27 27.35 27.22 27.33 4,400 +0.00(+0.00%)
Jul 28, 2014 27.17 27.34 27.17 27.33 18,460 +0.40(+1.49%)
Jul 25, 2014 26.93 27.07 26.90 26.93 27,888 +0.17(+0.64%)
Jul 24, 2014 26.69 26.87 26.68 26.76 40,979 -0.18(-0.67%)
Jul 23, 2014 26.90 27.03 26.90 26.94 12,651 -0.15(-0.55%)
Jul 22, 2014 27.09 27.13 27.08 27.09 3,318 +0.23(+0.85%)
Jul 21, 2014 26.88 26.91 26.86 26.86 2,224 -0.01(-0.04%)
Jul 18, 2014 26.87 26.87 26.87 26.87 351 +0.15(+0.56%)
Jul 17, 2014 26.69 26.84 26.69 26.72 3,125 -0.07(-0.26%)
Jul 16, 2014 26.84 26.84 26.79 26.79 2,425 -0.10(-0.37%)
Jul 15, 2014 26.89 26.89 26.89 26.89 370 -0.26(-0.96%)
Jul 14, 2014 27.20 27.20 27.15 27.15 1,870 +0.04(+0.15%)
Jul 10, 2014 27.11 27.11 27.11 0 -0.24(-0.88%)
Jul 09, 2014 27.35 27.35 27.35 1 +0.00(+0.00%)
Jul 08, 2014 27.35 27.35 27.35 27.35 1,620 -0.15(-0.54%)
Jul 07, 2014 27.67 27.72 27.49 27.50 1,204 -0.47(-1.69%)
Jul 02, 2014 27.97 27.97 27.97 0 +0.32(+1.16%)
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.