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, 2012 24.17 24.17 24.17 24.17 0 -0.44(-1.79%)
Jan 27, 2012 24.61 24.61 24.61 24.61 226 +0.17(+0.70%)
Jan 26, 2012 24.60 24.60 24.40 24.44 2,062 +0.11(+0.45%)
Jan 23, 2012 24.33 24.33 24.33 0 +0.68(+2.88%)
Jan 17, 2012 23.65 23.65 23.65 0 +0.86(+3.77%)
Jan 13, 2012 22.79 22.79 22.79 22.79 194 +0.02(+0.09%)
Jan 12, 2012 22.77 22.77 22.77 22.77 1,236 +0.34(+1.50%)
Jan 09, 2012 22.43 22.43 22.43 0 -0.44(-1.91%)
Jan 06, 2012 23.13 23.13 22.87 22.87 1,443 -0.63(-2.68%)
Jan 03, 2012 23.50 23.50 23.50 0 +0.66(+2.89%)
Dec 30, 2011 22.83 22.84 22.83 22.84 1,236 +0.06(+0.26%)
Dec 29, 2011 22.78 22.78 22.77 22.78 3,011 +0.60(+2.71%)
Dec 28, 2011 22.18 22.18 22.18 22.18 420 -0.05(-0.22%)
Dec 27, 2011 22.15 22.28 22.15 22.23 3,890 -0.52(-2.29%)
Dec 23, 2011 23.06 23.06 22.75 22.75 1,531 -0.08(-0.35%)
Dec 21, 2011 22.83 22.83 22.83 22.83 876 -0.79(-3.34%)
Dec 13, 2011 23.62 23.62 23.62 23.62 0 +0.18(+0.77%)
Dec 12, 2011 23.67 23.67 23.44 23.44 400 -0.97(-3.97%)
Dec 08, 2011 24.41 24.41 24.41 0 +0.07(+0.29%)
Dec 07, 2011 24.44 24.44 24.34 24.34 1,006 -0.33(-1.34%)
Dec 02, 2011 24.67 24.67 24.67 0 -0.14(-0.56%)
Dec 01, 2011 24.81 24.81 24.81 24.81 100 +0.34(+1.39%)
Nov 30, 2011 24.57 24.57 24.47 24.47 634 +0.66(+2.77%)
Nov 29, 2011 23.72 23.81 23.60 23.81 8,883 +1.60(+7.20%)
Nov 25, 2011 22.21 22.21 22.21 0 -0.44(-1.94%)
Nov 23, 2011 22.70 22.70 22.65 22.65 200 -0.87(-3.70%)
Nov 22, 2011 23.52 23.52 23.52 23.52 688 +0.68(+2.98%)
Nov 21, 2011 23.02 23.02 22.84 22.84 1,100 -1.08(-4.52%)
Nov 17, 2011 23.92 23.92 23.92 23.92 0 +0.42(+1.79%)
Nov 10, 2011 23.50 23.50 23.50 0 -0.21(-0.90%)
Nov 09, 2011 24.81 24.81 23.68 23.71 2,300 -1.20(-4.80%)
Nov 03, 2011 24.91 24.91 24.91 24.91 0 -0.01(-0.04%)
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.