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, 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%)
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.