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 (%)
Apr 26, 2012 22.09 22.09 22.09 0 -0.27(-1.22%)
Apr 25, 2012 22.30 22.51 22.09 22.36 4,298 +0.08(+0.38%)
Apr 24, 2012 22.27 22.28 22.20 22.28 379 +0.11(+0.50%)
Apr 23, 2012 21.99 22.16 21.99 22.16 2,959 -0.31(-1.37%)
Apr 20, 2012 22.47 22.52 22.38 22.47 9,138 +0.02(+0.08%)
Apr 19, 2012 22.50 22.50 22.45 22.45 1,505 -0.10(-0.45%)
Apr 18, 2012 22.45 22.60 22.45 22.55 7,178 -0.22(-0.98%)
Apr 17, 2012 22.78 22.78 22.78 22.78 442 +0.15(+0.66%)
Apr 16, 2012 22.63 22.63 22.63 22.63 150 -0.08(-0.37%)
Apr 13, 2012 22.72 22.72 22.71 22.71 1,763 +0.13(+0.56%)
Apr 12, 2012 22.56 22.59 22.56 22.59 392 +0.06(+0.27%)
Apr 09, 2012 22.53 22.53 22.53 0 -0.33(-1.42%)
Apr 05, 2012 23.14 23.14 22.85 22.85 8,278 -0.12(-0.53%)
Apr 04, 2012 22.78 23.08 22.78 22.97 8,570 -0.60(-2.53%)
Apr 03, 2012 23.57 23.75 23.39 23.57 5,831 -0.11(-0.47%)
Apr 02, 2012 23.41 23.68 23.39 23.68 5,805 +0.33(+1.43%)
Mar 30, 2012 23.23 23.39 23.16 23.35 6,073 +0.48(+2.12%)
Mar 29, 2012 22.78 23.08 22.78 22.86 5,483 -0.44(-1.88%)
Mar 28, 2012 23.62 23.62 23.21 23.30 2,098 -0.09(-0.40%)
Mar 27, 2012 23.42 23.60 23.39 23.39 5,139 -0.32(-1.37%)
Mar 26, 2012 23.49 23.72 23.48 23.72 4,700 +0.53(+2.28%)
Mar 22, 2012 23.19 23.19 23.19 0 -0.47(-2.00%)
Mar 21, 2012 23.56 23.86 23.56 23.66 2,756 -0.01(-0.04%)
Mar 20, 2012 23.55 23.69 23.51 23.67 3,548 -0.36(-1.51%)
Mar 19, 2012 24.01 24.03 23.76 24.03 2,795 +0.04(+0.16%)
Mar 16, 2012 23.86 24.02 23.86 24.00 3,548 -0.09(-0.38%)
Mar 15, 2012 23.93 24.09 23.93 24.09 2,134 +0.22(+0.93%)
Mar 14, 2012 23.63 23.87 23.63 23.87 967 -0.08(-0.35%)
Mar 13, 2012 23.88 24.00 23.88 23.95 1,935 +0.27(+1.14%)
Mar 12, 2012 23.62 23.83 23.26 23.68 2,807 -0.35(-1.47%)
Mar 09, 2012 23.97 24.18 23.97 24.03 2,170 -0.20(-0.81%)
Mar 08, 2012 24.23 24.23 24.23 24.23 322 +0.26(+1.09%)
Mar 07, 2012 23.97 23.97 23.97 23.97 107 -0.88(-3.56%)
Mar 01, 2012 24.85 24.85 24.85 0 +0.33(+1.37%)
Feb 29, 2012 24.52 24.52 24.52 24.52 275 +0.35(+1.46%)
Feb 28, 2012 24.34 24.34 24.14 24.16 1,784 +0.17(+0.71%)
Feb 27, 2012 23.99 23.99 23.99 23.99 107 -0.16(-0.67%)
Feb 24, 2012 23.94 24.34 23.94 24.15 1,612 +0.03(+0.13%)
Feb 23, 2012 23.62 24.12 23.62 24.12 483 +0.11(+0.46%)
Feb 21, 2012 24.01 24.01 24.01 24.01 0 +0.11(+0.47%)
Feb 17, 2012 23.72 23.90 23.72 23.90 1,847 +0.14(+0.59%)
Feb 16, 2012 23.21 23.76 23.21 23.76 372 +0.07(+0.27%)
Feb 15, 2012 23.76 23.76 23.70 23.70 451 -0.07(-0.31%)
Feb 14, 2012 23.35 23.77 23.35 23.77 39,683 +0.29(+1.23%)
Feb 13, 2012 23.48 23.48 23.48 23.48 113 -0.20(-0.86%)
Feb 09, 2012 23.69 23.69 23.69 0 +0.20(+0.87%)
Feb 08, 2012 23.48 23.48 23.48 23.48 112 +0.23(+1.00%)
Feb 07, 2012 23.80 23.80 23.25 23.25 456 -0.01(-0.04%)
Feb 06, 2012 23.29 23.29 23.21 23.26 959 -0.30(-1.28%)
Feb 03, 2012 23.72 23.72 23.56 23.56 384 +0.11(+0.45%)
Feb 02, 2012 23.65 23.65 23.42 23.46 3,488 -0.27(-1.14%)
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.