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 (%)
Nov 29, 2012 23.85 23.85 23.85 0 +0.17(+0.72%)
Nov 24, 2012 23.68 23.68 23.68 0 +0.00(+0.00%)
Nov 23, 2012 23.68 23.68 23.68 23.68 107 +0.03(+0.15%)
Nov 21, 2012 24.14 24.14 23.55 23.64 1,662 +0.20(+0.83%)
Nov 20, 2012 23.23 23.45 23.23 23.45 1,290 +0.64(+2.81%)
Nov 16, 2012 22.81 22.81 22.81 0 -0.16(-0.72%)
Nov 14, 2012 22.97 22.97 22.97 0 -0.38(-1.61%)
Nov 13, 2012 23.43 23.43 23.35 23.35 494 -0.28(-1.17%)
Nov 12, 2012 23.45 23.62 23.45 23.62 322 +0.06(+0.26%)
Nov 09, 2012 23.36 23.56 23.16 23.56 29,549 +0.38(+1.65%)
Nov 08, 2012 23.41 23.41 23.18 23.18 3,569 -0.07(-0.32%)
Nov 07, 2012 23.54 23.58 23.21 23.25 3,771 -0.34(-1.46%)
Nov 06, 2012 23.60 23.60 23.60 23.60 107 +0.47(+2.01%)
Nov 05, 2012 23.11 23.13 23.11 23.13 303 -0.04(-0.16%)
Nov 02, 2012 23.35 23.35 23.17 23.17 1,462 -0.07(-0.29%)
Nov 01, 2012 23.58 23.58 23.23 23.24 1,666 -0.34(-1.45%)
Oct 31, 2012 23.81 23.82 23.35 23.58 2,945 +0.81(+3.55%)
Oct 19, 2012 22.77 22.77 22.77 0 +0.02(+0.08%)
Oct 09, 2012 22.75 22.75 22.75 22.75 0 -0.31(-1.33%)
Oct 08, 2012 23.35 23.35 23.06 23.06 215 +0.13(+0.57%)
Sep 28, 2012 22.93 22.93 22.93 22.93 0 -0.01(-0.05%)
Sep 27, 2012 22.67 22.94 22.67 22.94 2,451 +0.11(+0.50%)
Sep 24, 2012 22.82 22.82 22.82 0 -0.24(-1.05%)
Sep 21, 2012 23.12 23.12 23.01 23.07 5,653 +0.02(+0.08%)
Sep 20, 2012 23.05 23.05 23.05 23.05 215 -0.21(-0.90%)
Sep 19, 2012 23.26 23.26 23.26 23.26 107 +0.34(+1.47%)
Sep 18, 2012 22.92 22.92 22.92 22.92 161 -0.07(-0.31%)
Sep 17, 2012 22.97 23.12 22.96 22.99 1,451 +0.58(+2.57%)
Sep 13, 2012 22.42 22.42 22.42 0 -0.16(-0.70%)
Sep 12, 2012 22.48 22.57 22.41 22.57 22,257 +0.27(+1.21%)
Sep 10, 2012 22.30 22.30 22.30 0 -0.21(-0.95%)
Sep 07, 2012 22.52 22.52 22.52 22.52 698 +0.14(+0.62%)
Sep 06, 2012 22.05 22.38 21.96 22.38 2,060 +0.67(+3.08%)
Sep 05, 2012 21.86 21.86 21.66 21.71 8,493 -0.21(-0.98%)
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.