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 (%)
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%)
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.