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 (%)
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%)
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.