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 (%)
Jul 31, 2012 21.18 21.18 21.18 0 +1.37(+6.90%)
Jul 23, 2012 19.81 19.81 19.81 0 -0.60(-2.96%)
Jul 18, 2012 20.42 20.42 20.42 0 -0.14(-0.68%)
Jul 10, 2012 20.55 20.55 20.55 0 -0.53(-2.51%)
Jul 05, 2012 21.09 21.09 21.09 0 -0.67(-3.08%)
Jul 03, 2012 20.97 21.80 20.97 21.75 1,354 +1.72(+8.59%)
Jun 27, 2012 20.03 20.03 20.03 0 +0.03(+0.14%)
Jun 26, 2012 19.96 20.01 19.96 20.01 537 +0.19(+0.95%)
Jun 25, 2012 19.82 19.82 19.82 19.82 298 -0.34(-1.67%)
Jun 22, 2012 20.15 20.15 20.15 20.15 267 -0.36(-1.77%)
Jun 21, 2012 20.52 20.52 20.52 20.52 215 +0.10(+0.50%)
Jun 14, 2012 20.42 20.42 20.42 0 +0.12(+0.60%)
Jun 12, 2012 20.29 20.29 20.29 0 -0.31(-1.49%)
Jun 11, 2012 20.13 20.60 20.13 20.60 2,827 +0.22(+1.10%)
Jun 07, 2012 20.38 20.38 20.38 20.38 0 +0.86(+4.43%)
Jun 04, 2012 19.51 19.51 19.51 0 -0.40(-2.01%)
May 31, 2012 19.91 19.91 19.91 19.91 0 -0.03(-0.13%)
May 29, 2012 19.94 19.94 19.94 0 +0.28(+1.44%)
May 25, 2012 19.72 19.72 19.66 19.66 420 +0.03(+0.16%)
May 24, 2012 19.62 19.62 19.62 19.62 247 +0.12(+0.62%)
May 23, 2012 19.50 19.50 19.50 19.50 307 -0.22(-1.13%)
May 18, 2012 19.73 19.73 19.73 0 -0.33(-1.67%)
May 17, 2012 20.05 20.06 19.97 20.06 1,531 -0.71(-3.40%)
May 14, 2012 20.77 20.77 20.77 0 -0.45(-2.10%)
May 11, 2012 21.22 21.22 21.22 21.22 203 -0.36(-1.68%)
May 10, 2012 21.62 21.62 21.58 21.58 1,283 -0.28(-1.28%)
May 08, 2012 21.86 21.86 21.86 0 -0.38(-1.71%)
May 04, 2012 22.24 22.24 22.24 0 +0.04(+0.17%)
May 03, 2012 22.31 22.31 22.20 22.20 975 -0.19(-0.83%)
May 02, 2012 22.16 22.39 22.16 22.39 537 +0.24(+1.09%)
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.