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 (%)
Jan 31, 2014 23.84 23.93 23.81 23.91 2,205 -0.04(-0.17%)
Jan 30, 2014 23.85 23.95 23.85 23.95 650 -0.03(-0.12%)
Jan 29, 2014 23.98 23.98 23.98 23.98 430 +0.29(+1.22%)
Jan 28, 2014 23.69 23.69 23.69 23.69 356 +0.18(+0.75%)
Jan 27, 2014 23.45 23.51 23.33 23.51 1,636 +0.08(+0.32%)
Jan 24, 2014 23.75 23.75 23.44 23.44 4,825 -0.68(-2.81%)
Jan 23, 2014 24.18 24.18 24.12 24.12 741 -0.46(-1.86%)
Jan 22, 2014 24.57 24.57 24.57 24.57 1 +0.00(+0.00%)
Jan 21, 2014 24.60 24.60 24.57 24.57 1,752 -0.15(-0.60%)
Jan 17, 2014 24.72 24.72 24.72 0 -0.25(-0.98%)
Jan 16, 2014 24.91 24.97 24.87 24.97 1,514 +0.07(+0.28%)
Jan 15, 2014 24.90 24.90 24.90 24.90 571 +0.04(+0.16%)
Jan 14, 2014 24.86 24.86 24.86 24.86 477 -0.43(-1.71%)
Jan 13, 2014 25.29 25.29 25.29 25.29 219 +0.16(+0.65%)
Jan 10, 2014 24.93 25.20 24.93 25.13 741 +0.20(+0.80%)
Jan 09, 2014 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Jan 08, 2014 24.93 24.93 24.93 24.93 646 -0.26(-1.03%)
Jan 07, 2014 25.15 25.19 24.97 25.19 2,608 +0.33(+1.34%)
Jan 06, 2014 25.18 25.18 24.85 24.85 2,593 -0.25(-0.99%)
Jan 03, 2014 25.04 25.19 25.04 25.10 21,972 -0.38(-1.48%)
Jan 02, 2014 25.74 25.74 25.39 25.48 5,841 -0.75(-2.85%)
Dec 31, 2013 26.23 26.23 26.23 0 +0.11(+0.43%)
Dec 30, 2013 26.18 26.18 26.08 26.12 1,441 +0.07(+0.25%)
Dec 27, 2013 25.91 26.05 25.85 26.05 4,367 +0.63(+2.49%)
Dec 26, 2013 25.42 25.42 25.42 25.42 53 +0.00(+0.00%)
Dec 24, 2013 25.42 25.66 25.39 25.42 11,767 +0.17(+0.66%)
Dec 23, 2013 25.30 25.30 25.25 25.25 890 +0.19(+0.75%)
Dec 20, 2013 25.25 25.32 25.06 25.06 13,835 -0.19(-0.74%)
Dec 19, 2013 25.07 25.25 24.98 25.25 965 -0.47(-1.84%)
Dec 18, 2013 25.43 25.73 25.35 25.73 3,013 +0.27(+1.06%)
Dec 17, 2013 25.27 25.50 25.27 25.46 1,749 -0.02(-0.06%)
Dec 16, 2013 25.47 25.47 25.47 25.47 108 +0.22(+0.87%)
Dec 13, 2013 25.25 25.25 25.25 25.25 266 +0.12(+0.48%)
Dec 11, 2013 25.13 25.13 25.13 25.13 0 -0.31(-1.21%)
Dec 10, 2013 25.44 25.51 25.44 25.44 1,651 +0.00(+0.00%)
Dec 09, 2013 25.44 25.44 25.44 25.44 354 +0.05(+0.18%)
Dec 06, 2013 25.39 25.39 25.39 25.39 645 +0.53(+2.13%)
Dec 05, 2013 24.86 24.86 24.86 24.86 117 -0.23(-0.92%)
Dec 04, 2013 25.21 25.21 25.03 25.09 1,570 -0.07(-0.29%)
Dec 03, 2013 25.42 25.42 25.16 25.17 31,193 -0.34(-1.32%)
Dec 02, 2013 25.90 25.90 25.49 25.50 3,465 -0.18(-0.69%)
Nov 29, 2013 25.68 25.68 25.68 25.68 132 +0.00(+0.00%)
Nov 27, 2013 25.72 25.72 25.65 25.68 849 +0.15(+0.58%)
Nov 26, 2013 25.39 25.53 25.39 25.53 1,021 +0.38(+1.52%)
Nov 25, 2013 25.61 25.61 25.15 25.15 19,791 -0.07(-0.26%)
Nov 21, 2013 25.21 25.21 25.21 25.21 0 -0.22(-0.88%)
Nov 18, 2013 25.44 25.44 25.44 0 +0.72(+2.92%)
Nov 14, 2013 24.72 24.72 24.72 0 -0.21(-0.84%)
Nov 12, 2013 24.93 24.93 24.93 24.93 183 +0.03(+0.12%)
Nov 11, 2013 24.90 24.90 24.90 24.90 117 -0.06(-0.23%)
Nov 08, 2013 25.11 25.11 24.91 24.95 2,200 -0.21(-0.85%)
Nov 07, 2013 25.45 25.45 25.17 25.17 967 -0.43(-1.67%)
Nov 06, 2013 26.04 26.04 25.60 25.60 215 +0.28(+1.10%)
Nov 05, 2013 25.45 25.45 25.27 25.32 698 +0.04(+0.17%)
Nov 04, 2013 25.35 25.39 25.27 25.27 42,404 -0.41(-1.62%)
Oct 31, 2013 25.69 25.69 25.69 0 -0.31(-1.18%)
Oct 30, 2013 25.90 26.00 25.90 26.00 860 +0.15(+0.58%)
Oct 28, 2013 25.85 25.85 25.85 0 +0.17(+0.65%)
Oct 25, 2013 25.34 25.74 25.34 25.68 3,154 +0.07(+0.29%)
Oct 24, 2013 25.61 25.61 25.61 25.61 333 -0.25(-0.97%)
Oct 23, 2013 25.64 25.86 25.64 25.86 806 -0.34(-1.31%)
Oct 22, 2013 26.52 26.52 26.20 26.20 1,128 -0.14(-0.53%)
Oct 21, 2013 26.37 26.37 26.34 26.34 2,211 +0.02(+0.07%)
Oct 18, 2013 26.40 26.43 26.32 26.32 537 +0.59(+2.30%)
Oct 17, 2013 25.21 25.73 25.21 25.73 1,877 +0.16(+0.63%)
Oct 16, 2013 25.57 25.57 25.57 25.57 182 -0.08(-0.30%)
Oct 15, 2013 25.62 25.67 25.62 25.65 860 +0.21(+0.82%)
Oct 14, 2013 25.28 25.81 25.28 25.44 1,965 -0.10(-0.40%)
Oct 11, 2013 25.39 25.58 25.37 25.54 4,193 +0.38(+1.52%)
Oct 10, 2013 24.81 25.18 24.81 25.16 7,848 +0.35(+1.42%)
Oct 09, 2013 24.85 24.85 24.81 24.81 1,505 -0.16(-0.63%)
Oct 08, 2013 24.65 24.96 24.65 24.96 1,827 +0.23(+0.92%)
Oct 07, 2013 24.69 24.74 24.68 24.74 1,237 -0.15(-0.62%)
Oct 04, 2013 25.08 25.08 24.88 24.89 752 -0.15(-0.59%)
Oct 02, 2013 25.04 25.04 25.04 0 +0.26(+1.05%)
Sep 27, 2013 24.78 24.78 24.78 0 -0.46(-1.84%)
Sep 24, 2013 25.24 25.24 25.24 0 -0.13(-0.51%)
Sep 23, 2013 25.37 25.37 25.37 25.37 144 +0.26(+1.04%)
Sep 18, 2013 25.11 25.11 25.11 0 +0.37(+1.51%)
Sep 17, 2013 24.63 24.74 24.63 24.74 2,796 -0.26(-1.05%)
Sep 16, 2013 24.48 25.00 24.48 25.00 225 +0.52(+2.14%)
Sep 13, 2013 24.48 24.48 24.48 24.48 537 -0.11(-0.43%)
Sep 12, 2013 24.52 24.59 24.52 24.58 430 -0.21(-0.86%)
Sep 11, 2013 25.13 25.17 24.78 24.80 29,510 +0.07(+0.26%)
Sep 10, 2013 24.87 24.92 24.73 24.73 6,769 +0.16(+0.67%)
Sep 09, 2013 24.73 24.93 24.48 24.57 29,058 -0.06(-0.25%)
Sep 06, 2013 24.69 24.88 24.59 24.63 3,180 +0.77(+3.24%)
Sep 05, 2013 24.10 24.10 23.82 23.86 6,988 +0.19(+0.79%)
Sep 04, 2013 23.67 23.67 23.67 23.67 537 +0.63(+2.75%)
Aug 30, 2013 23.04 23.04 23.04 0 -0.11(-0.45%)
Aug 29, 2013 23.14 23.14 23.14 23.14 430 +0.82(+3.68%)
Aug 27, 2013 22.32 22.32 22.32 0 -0.48(-2.12%)
Aug 26, 2013 22.81 22.81 22.81 22.81 645 +0.39(+1.74%)
Aug 23, 2013 22.42 22.56 22.33 22.42 6,558 +0.26(+1.19%)
Aug 22, 2013 22.15 22.15 22.15 22.15 215 -0.06(-0.29%)
Aug 21, 2013 22.32 22.32 22.21 22.21 1,767 -0.75(-3.26%)
Aug 19, 2013 22.96 22.96 22.96 0 -0.10(-0.44%)
Aug 16, 2013 23.06 23.07 23.06 23.07 264 +0.44(+1.93%)
Aug 15, 2013 22.73 22.73 22.63 22.63 215 -0.10(-0.45%)
Aug 13, 2013 22.73 22.73 22.73 22.73 0 -0.13(-0.57%)
Aug 12, 2013 22.76 22.86 22.76 22.86 1,104 +0.18(+0.78%)
Aug 08, 2013 22.68 22.68 22.68 0 +0.04(+0.20%)
Aug 06, 2013 22.64 22.64 22.64 0 -0.50(-2.16%)
Aug 05, 2013 23.14 23.14 23.14 23.14 318 +0.24(+1.06%)
Aug 02, 2013 23.24 23.24 22.90 22.90 1,612 -0.04(-0.16%)
Aug 01, 2013 22.94 22.94 22.94 22.94 295 +0.19(+0.82%)
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%)
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.