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 30, 2015 24.20 24.20 24.20 24.20 100 -0.19(-0.78%)
Jan 29, 2015 24.39 24.39 24.39 24.39 108 -0.21(-0.85%)
Jan 28, 2015 24.89 24.89 24.57 24.60 448 -0.38(-1.52%)
Jan 27, 2015 24.41 24.98 24.41 24.98 572 +0.39(+1.59%)
Jan 26, 2015 24.66 24.72 24.58 24.59 4,444 -0.31(-1.24%)
Jan 23, 2015 24.64 24.90 24.58 24.90 1,010 +0.08(+0.32%)
Jan 22, 2015 24.63 24.83 24.63 24.82 9,748 +0.27(+1.10%)
Jan 21, 2015 24.37 24.55 24.37 24.55 1,056 +0.31(+1.28%)
Jan 20, 2015 24.24 24.24 24.24 24.24 125 -0.17(-0.70%)
Jan 16, 2015 24.21 24.41 24.21 24.41 1,612 -0.20(-0.81%)
Jan 15, 2015 24.61 24.62 24.61 24.61 2,100 +0.12(+0.49%)
Jan 14, 2015 24.17 24.58 24.16 24.49 3,471 -0.38(-1.53%)
Jan 13, 2015 24.87 4,610 +0.18(+0.73%)
Jan 12, 2015 24.70 24.71 24.69 24.69 3,243 +0.27(+1.11%)
Jan 09, 2015 24.42 24.42 24.42 24.42 100 +0.11(+0.45%)
Jan 08, 2015 24.31 24.32 24.25 24.31 6,600 +0.37(+1.55%)
Jan 07, 2015 23.52 23.94 23.52 23.94 870 +0.15(+0.63%)
Jan 06, 2015 23.88 23.88 23.77 23.79 447 +0.13(+0.57%)
Jan 05, 2015 23.82 23.82 23.60 23.66 9,551 -0.29(-1.23%)
Jan 02, 2015 23.95 23.95 23.95 23.95 270 -0.32(-1.32%)
Dec 31, 2014 24.27 24.27 24.27 0 +0.31(+1.29%)
Dec 30, 2014 24.08 24.08 23.90 23.96 2,210 -0.49(-2.00%)
Dec 26, 2014 24.45 40 +0.25(+1.02%)
Dec 23, 2014 24.20 24.20 24.20 0 -0.19(-0.78%)
Dec 22, 2014 24.39 24.39 24.39 24.39 400 +0.48(+2.02%)
Dec 18, 2014 23.91 1 -0.39(-1.60%)
Dec 17, 2014 24.31 24.31 24.30 24.30 4,280 +0.01(+0.04%)
Dec 16, 2014 24.24 24.30 24.24 24.29 350 +0.09(+0.38%)
Dec 15, 2014 24.14 24.20 24.14 24.20 400 +0.10(+0.41%)
Dec 12, 2014 23.90 24.10 23.90 24.10 311 +0.06(+0.25%)
Dec 11, 2014 23.99 24.04 23.99 24.04 481 -0.43(-1.78%)
Dec 09, 2014 24.48 52 -0.38(-1.54%)
Dec 05, 2014 24.86 151 +0.30(+1.22%)
Dec 03, 2014 24.56 79 -0.05(-0.20%)
Dec 02, 2014 24.61 24.75 24.59 24.61 2,465 -0.04(-0.16%)
Dec 01, 2014 24.65 24.65 24.65 24.65 115 -0.71(-2.80%)
Nov 26, 2014 25.36 25.36 25.36 0 +0.35(+1.40%)
Nov 25, 2014 25.12 25.12 25.01 25.01 15,379 +0.14(+0.56%)
Nov 24, 2014 24.87 24.87 24.87 24.87 104 -0.24(-0.96%)
Nov 21, 2014 25.03 25.11 25.01 25.11 647 +0.32(+1.31%)
Nov 20, 2014 24.75 24.80 24.75 24.79 3,972 -0.00(-0.02%)
Nov 19, 2014 24.79 24.79 24.79 24.79 100 -0.49(-1.94%)
Nov 18, 2014 25.24 25.28 25.24 25.28 300 +0.52(+2.10%)
Nov 17, 2014 24.76 24.76 24.76 24.76 100 +0.05(+0.20%)
Nov 14, 2014 25.00 25.00 24.71 24.71 526 -0.58(-2.29%)
Nov 13, 2014 25.29 25.29 25.29 25.29 168 -0.20(-0.79%)
Nov 12, 2014 25.49 25.49 25.49 25.49 398 +0.00(+0.01%)
Nov 11, 2014 25.39 25.49 25.39 25.49 204 +0.17(+0.67%)
Nov 07, 2014 25.32 25.32 25.32 0 -0.13(-0.51%)
Nov 06, 2014 25.45 25.45 25.45 25.45 100 +0.02(+0.09%)
Nov 05, 2014 25.30 25.43 25.30 25.43 280 -0.13(-0.52%)
Nov 04, 2014 25.65 25.65 25.56 25.56 593 -0.00(-0.00%)
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.