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, 2012 25.60 25.61 25.10 25.35 2,740 +0.87(+3.55%)
Oct 19, 2012 24.48 24.48 24.48 0 +0.02(+0.08%)
Oct 09, 2012 24.46 24.46 24.46 24.46 0 -0.33(-1.33%)
Oct 08, 2012 25.10 25.10 24.79 24.79 200 +0.14(+0.57%)
Sep 28, 2012 24.65 24.65 24.65 24.65 0 -0.01(-0.05%)
Sep 27, 2012 24.37 24.66 24.37 24.66 2,280 +0.12(+0.50%)
Sep 24, 2012 24.54 24.54 24.54 0 -0.26(-1.05%)
Sep 21, 2012 24.86 24.86 24.74 24.80 5,258 +0.02(+0.08%)
Sep 20, 2012 24.78 24.78 24.78 24.78 200 -0.22(-0.90%)
Sep 19, 2012 25.00 25.00 25.00 25.00 100 +0.36(+1.47%)
Sep 18, 2012 24.64 24.64 24.64 24.64 150 -0.08(-0.31%)
Sep 17, 2012 24.70 24.86 24.69 24.72 1,350 +0.62(+2.57%)
Sep 13, 2012 24.10 24.10 24.10 0 -0.17(-0.70%)
Sep 12, 2012 24.17 24.27 24.09 24.27 20,701 +0.29(+1.21%)
Sep 10, 2012 23.98 23.98 23.98 0 -0.23(-0.95%)
Sep 07, 2012 24.21 24.21 24.21 24.21 650 +0.15(+0.62%)
Sep 06, 2012 23.71 24.06 23.61 24.06 1,916 +0.72(+3.08%)
Sep 05, 2012 23.50 23.50 23.29 23.34 7,900 -0.23(-0.98%)
Sep 04, 2012 23.54 23.61 23.53 23.57 7,700 +0.07(+0.30%)
Aug 31, 2012 23.53 23.53 23.50 23.50 334 -0.11(-0.47%)
Aug 29, 2012 23.61 23.61 23.61 0 -0.01(-0.02%)
Aug 24, 2012 23.62 23.62 23.62 0 +0.18(+0.75%)
Aug 23, 2012 23.42 23.44 23.42 23.44 21,951 +0.18(+0.78%)
Aug 22, 2012 23.22 23.26 23.22 23.26 342 -0.19(-0.82%)
Aug 21, 2012 23.61 23.61 23.45 23.45 1,651 -0.08(-0.34%)
Aug 20, 2012 23.46 23.57 23.46 23.53 4,445 +0.28(+1.20%)
Aug 15, 2012 23.25 23.25 23.25 0 -0.16(-0.68%)
Aug 14, 2012 23.41 23.41 23.41 23.41 112 +0.39(+1.69%)
Aug 13, 2012 23.02 23.02 23.02 23.02 973 +0.02(+0.09%)
Aug 11, 2012 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
Aug 10, 2012 23.00 23.00 23.00 23.00 200 +0.19(+0.82%)
Aug 08, 2012 22.81 22.81 22.81 0 -0.04(-0.16%)
Aug 07, 2012 22.85 22.85 22.85 22.85 110 +0.11(+0.48%)
Aug 06, 2012 22.86 22.86 22.74 22.74 600 -0.23(-1.01%)
Aug 03, 2012 22.97 22.97 22.97 22.97 119 +0.59(+2.65%)
Aug 02, 2012 22.56 22.56 22.38 22.38 2,711 -0.39(-1.71%)
Jul 31, 2012 22.77 22.77 22.77 0 +1.47(+6.90%)
Jul 23, 2012 21.30 21.30 21.30 0 -0.65(-2.96%)
Jul 18, 2012 21.95 21.95 21.95 0 -0.15(-0.68%)
Jul 10, 2012 22.10 22.10 22.10 0 -0.57(-2.51%)
Jul 05, 2012 22.67 22.67 22.67 0 -0.72(-3.08%)
Jul 03, 2012 22.55 23.44 22.55 23.39 1,260 +1.85(+8.59%)
Jun 27, 2012 21.54 21.54 21.54 0 +0.03(+0.14%)
Jun 26, 2012 21.46 21.51 21.46 21.51 500 +0.20(+0.95%)
Jun 25, 2012 21.31 21.31 21.31 21.31 278 -0.36(-1.67%)
Jun 22, 2012 21.67 21.67 21.67 21.67 249 -0.39(-1.77%)
Jun 21, 2012 22.06 22.06 22.06 22.06 200 +0.11(+0.50%)
Jun 14, 2012 21.95 21.95 21.95 0 +0.13(+0.60%)
Jun 12, 2012 21.82 21.82 21.82 0 -0.33(-1.49%)
Jun 11, 2012 21.64 22.15 21.64 22.15 2,630 +0.24(+1.10%)
Jun 07, 2012 21.91 21.91 21.91 21.91 0 +0.93(+4.43%)
Jun 04, 2012 20.98 20.98 20.98 0 -0.43(-2.01%)
May 31, 2012 21.41 21.41 21.41 21.41 0 -0.03(-0.13%)
May 29, 2012 21.44 21.44 21.44 0 +0.30(+1.44%)
May 25, 2012 21.20 21.20 21.13 21.13 391 +0.03(+0.16%)
May 24, 2012 21.10 21.10 21.10 21.10 230 +0.13(+0.62%)
May 23, 2012 20.97 20.97 20.97 20.97 286 -0.24(-1.13%)
May 18, 2012 21.21 21.21 21.21 0 -0.36(-1.67%)
May 17, 2012 21.55 21.57 21.47 21.57 1,424 -0.76(-3.40%)
May 14, 2012 22.33 22.33 22.33 0 -0.48(-2.10%)
May 11, 2012 22.81 22.81 22.81 22.81 189 -0.39(-1.68%)
May 10, 2012 23.25 23.25 23.20 23.20 1,194 -0.30(-1.28%)
May 08, 2012 23.50 23.50 23.50 0 -0.41(-1.71%)
May 04, 2012 23.91 23.91 23.91 0 +0.04(+0.17%)
May 03, 2012 23.99 23.99 23.87 23.87 907 -0.20(-0.83%)
May 02, 2012 23.83 24.07 23.83 24.07 500 +0.26(+1.09%)
May 01, 2012 23.85 24.29 23.81 23.81 9,000 +0.06(+0.27%)
Apr 26, 2012 23.75 23.75 23.75 0 -0.29(-1.22%)
Apr 25, 2012 23.98 24.20 23.75 24.04 3,998 +0.09(+0.38%)
Apr 24, 2012 23.94 23.95 23.87 23.95 353 +0.12(+0.50%)
Apr 23, 2012 23.64 23.83 23.64 23.83 2,753 -0.33(-1.37%)
Apr 20, 2012 24.16 24.21 24.06 24.16 8,500 +0.02(+0.08%)
Apr 19, 2012 24.19 24.19 24.14 24.14 1,400 -0.11(-0.45%)
Apr 18, 2012 24.14 24.30 24.14 24.25 6,677 -0.24(-0.98%)
Apr 17, 2012 24.49 24.49 24.49 24.49 412 +0.16(+0.66%)
Apr 16, 2012 24.33 24.33 24.33 24.33 140 -0.09(-0.37%)
Apr 13, 2012 24.43 24.43 24.42 24.42 1,640 +0.14(+0.56%)
Apr 12, 2012 24.26 24.29 24.26 24.29 365 +0.07(+0.27%)
Apr 09, 2012 24.22 24.22 24.22 0 -0.35(-1.42%)
Apr 05, 2012 24.88 24.88 24.57 24.57 7,700 -0.13(-0.53%)
Apr 04, 2012 24.49 24.82 24.49 24.70 7,971 -0.64(-2.53%)
Apr 03, 2012 25.34 25.54 25.15 25.34 5,424 -0.12(-0.47%)
Apr 02, 2012 25.17 25.46 25.15 25.46 5,400 +0.36(+1.43%)
Mar 30, 2012 24.98 25.15 24.90 25.10 5,649 +0.52(+2.12%)
Mar 29, 2012 24.49 24.81 24.49 24.58 5,100 -0.47(-1.88%)
Mar 28, 2012 25.40 25.40 24.96 25.05 1,952 -0.10(-0.40%)
Mar 27, 2012 25.18 25.37 25.15 25.15 4,780 -0.35(-1.37%)
Mar 26, 2012 25.26 25.50 25.25 25.50 4,372 +0.57(+2.28%)
Mar 22, 2012 24.93 24.93 24.93 0 -0.51(-2.00%)
Mar 21, 2012 25.33 25.65 25.33 25.44 2,564 -0.01(-0.04%)
Mar 20, 2012 25.32 25.47 25.28 25.45 3,300 -0.39(-1.51%)
Mar 19, 2012 25.81 25.84 25.55 25.84 2,600 +0.04(+0.16%)
Mar 16, 2012 25.65 25.83 25.65 25.80 3,300 -0.10(-0.38%)
Mar 15, 2012 25.73 25.90 25.73 25.90 1,985 +0.24(+0.93%)
Mar 14, 2012 25.41 25.66 25.41 25.66 900 -0.09(-0.35%)
Mar 13, 2012 25.68 25.80 25.68 25.75 1,800 +0.29(+1.14%)
Mar 12, 2012 25.40 25.62 25.01 25.46 2,611 -0.38(-1.47%)
Mar 09, 2012 25.77 26.00 25.77 25.84 2,019 -0.21(-0.81%)
Mar 08, 2012 26.05 26.05 26.05 26.05 300 +0.28(+1.09%)
Mar 07, 2012 25.77 25.77 25.77 25.77 100 -0.95(-3.56%)
Mar 01, 2012 26.72 26.72 26.72 0 +0.36(+1.37%)
Feb 29, 2012 26.36 26.36 26.36 26.36 256 +0.38(+1.46%)
Feb 28, 2012 26.17 26.17 25.96 25.98 1,660 +0.18(+0.71%)
Feb 27, 2012 25.80 25.80 25.80 25.80 100 -0.17(-0.67%)
Feb 24, 2012 25.74 26.17 25.74 25.97 1,500 +0.03(+0.13%)
Feb 23, 2012 25.40 25.94 25.40 25.94 450 +0.12(+0.46%)
Feb 21, 2012 25.82 25.82 25.82 25.82 0 +0.12(+0.47%)
Feb 17, 2012 25.50 25.70 25.50 25.70 1,718 +0.15(+0.59%)
Feb 16, 2012 24.96 25.55 24.96 25.55 346 +0.07(+0.27%)
Feb 15, 2012 25.54 25.54 25.48 25.48 420 -0.08(-0.31%)
Feb 14, 2012 25.11 25.56 25.11 25.56 36,909 +0.31(+1.23%)
Feb 13, 2012 25.25 25.25 25.25 25.25 106 -0.22(-0.86%)
Feb 09, 2012 25.47 25.47 25.47 0 +0.22(+0.87%)
Feb 08, 2012 25.25 25.25 25.25 25.25 105 +0.25(+1.00%)
Feb 07, 2012 25.59 25.59 25.00 25.00 425 -0.01(-0.04%)
Feb 06, 2012 25.04 25.04 24.96 25.01 892 -0.32(-1.28%)
Feb 03, 2012 25.50 25.50 25.33 25.33 358 +0.11(+0.45%)
Feb 02, 2012 25.43 25.43 25.18 25.22 3,245 -0.29(-1.14%)
Feb 01, 2012 25.00 25.51 25.00 25.51 25,431 +1.34(+5.54%)
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.