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 (%)
May 29, 2015 24.63 24.63 24.19 24.59 7,030 -0.49(-1.96%)
May 26, 2015 25.08 78 -0.37(-1.46%)
May 21, 2015 25.46 25.46 25.46 0 -0.08(-0.32%)
May 20, 2015 25.54 25.54 25.54 25.54 1,603 +0.04(+0.16%)
May 19, 2015 25.50 25.50 25.50 25.50 164 +0.11(+0.42%)
May 18, 2015 25.39 25.39 25.39 25.39 610 +0.05(+0.18%)
May 15, 2015 25.34 25.34 25.34 25.34 183 +0.17(+0.66%)
May 14, 2015 25.77 25.77 25.18 25.18 494 -0.04(-0.15%)
May 13, 2015 25.38 25.39 25.19 25.22 2,508 +0.30(+1.20%)
May 12, 2015 25.47 25.47 24.92 24.92 652 -0.38(-1.51%)
May 06, 2015 25.30 25.30 25.30 0 -0.05(-0.20%)
May 05, 2015 25.48 25.48 25.31 25.35 2,358 -0.33(-1.29%)
May 04, 2015 25.68 25.68 25.68 25.68 609 +0.08(+0.33%)
May 01, 2015 25.39 25.60 25.39 25.60 6,512 +0.31(+1.21%)
Apr 30, 2015 25.28 25.32 25.26 25.29 22,415 -0.10(-0.40%)
Apr 29, 2015 25.58 25.72 25.36 25.39 1,733 -0.42(-1.62%)
Apr 28, 2015 25.81 25.82 25.80 25.81 1,025 +0.86(+3.47%)
Apr 24, 2015 24.95 2 -0.42(-1.65%)
Apr 23, 2015 25.36 25.36 25.36 25.36 160 +0.43(+1.72%)
Apr 22, 2015 24.93 24.94 24.93 24.94 430 +0.17(+0.68%)
Apr 21, 2015 24.87 24.88 24.49 24.77 4,327 -0.43(-1.70%)
Apr 20, 2015 25.11 25.20 25.11 25.20 2,608 +0.91(+3.75%)
Apr 16, 2015 24.29 26 +0.57(+2.39%)
Apr 15, 2015 23.72 23.72 23.72 23.72 110 +0.27(+1.15%)
Apr 14, 2015 23.45 23.45 23.45 23.45 380 +0.15(+0.64%)
Apr 13, 2015 23.30 23.30 23.30 23.30 822 +0.06(+0.24%)
Apr 09, 2015 23.24 5 -0.06(-0.27%)
Apr 08, 2015 23.31 23.31 23.31 23.31 212 +0.26(+1.14%)
Apr 07, 2015 23.23 23.23 23.04 23.04 671 +0.28(+1.21%)
Apr 02, 2015 22.77 32 -0.27(-1.16%)
Apr 01, 2015 23.04 23.04 23.04 23.04 178 -0.00(-0.01%)
Mar 23, 2015 23.04 5 +0.56(+2.47%)
Mar 18, 2015 22.48 37 +0.10(+0.44%)
Mar 17, 2015 22.37 22.39 22.36 22.39 1,084 +0.48(+2.18%)
Mar 16, 2015 21.91 21.91 21.91 21.91 270 -0.97(-4.25%)
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.