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 (%)
Feb 29, 2012 24.52 24.52 24.52 24.52 275 +0.35(+1.46%)
Feb 28, 2012 24.34 24.34 24.14 24.16 1,784 +0.17(+0.71%)
Feb 27, 2012 23.99 23.99 23.99 23.99 107 -0.16(-0.67%)
Feb 24, 2012 23.94 24.34 23.94 24.15 1,612 +0.03(+0.13%)
Feb 23, 2012 23.62 24.12 23.62 24.12 483 +0.11(+0.46%)
Feb 21, 2012 24.01 24.01 24.01 24.01 0 +0.11(+0.47%)
Feb 17, 2012 23.72 23.90 23.72 23.90 1,847 +0.14(+0.59%)
Feb 16, 2012 23.21 23.76 23.21 23.76 372 +0.07(+0.27%)
Feb 15, 2012 23.76 23.76 23.70 23.70 451 -0.07(-0.31%)
Feb 14, 2012 23.35 23.77 23.35 23.77 39,683 +0.29(+1.23%)
Feb 13, 2012 23.48 23.48 23.48 23.48 113 -0.20(-0.86%)
Feb 09, 2012 23.69 23.69 23.69 0 +0.20(+0.87%)
Feb 08, 2012 23.48 23.48 23.48 23.48 112 +0.23(+1.00%)
Feb 07, 2012 23.80 23.80 23.25 23.25 456 -0.01(-0.04%)
Feb 06, 2012 23.29 23.29 23.21 23.26 959 -0.30(-1.28%)
Feb 03, 2012 23.72 23.72 23.56 23.56 384 +0.11(+0.45%)
Feb 02, 2012 23.65 23.65 23.42 23.46 3,488 -0.27(-1.14%)
Feb 01, 2012 23.25 23.73 23.25 23.73 27,342 +1.25(+5.54%)
Jan 30, 2012 22.48 22.48 22.48 22.48 0 -0.41(-1.79%)
Jan 27, 2012 22.89 22.89 22.89 22.89 242 +0.16(+0.70%)
Jan 26, 2012 22.88 22.88 22.69 22.73 2,217 +0.10(+0.45%)
Jan 23, 2012 22.63 22.63 22.63 0 +0.63(+2.88%)
Jan 17, 2012 22.00 22.00 22.00 0 +0.80(+3.77%)
Jan 13, 2012 21.20 21.20 21.20 21.20 208 +0.02(+0.09%)
Jan 12, 2012 21.18 21.18 21.18 21.18 1,328 +0.31(+1.50%)
Jan 09, 2012 20.87 20.87 20.87 0 -0.41(-1.91%)
Jan 06, 2012 21.51 21.51 21.27 21.27 1,551 -0.59(-2.68%)
Jan 03, 2012 21.86 21.86 21.86 0 +0.61(+2.89%)
Dec 30, 2011 21.23 21.24 21.23 21.24 1,328 +0.06(+0.26%)
Dec 29, 2011 21.19 21.19 21.18 21.19 3,237 +0.56(+2.70%)
Dec 28, 2011 20.63 20.63 20.63 20.63 451 -0.05(-0.22%)
Dec 27, 2011 20.60 20.72 20.60 20.68 4,182 -0.48(-2.29%)
Dec 23, 2011 21.45 21.45 21.16 21.16 1,646 -0.07(-0.35%)
Dec 21, 2011 21.23 21.23 21.23 21.23 941 -0.73(-3.34%)
Dec 13, 2011 21.97 21.97 21.97 21.97 0 +0.17(+0.77%)
Dec 12, 2011 22.02 22.02 21.80 21.80 430 -0.90(-3.97%)
Dec 08, 2011 22.70 22.70 22.70 0 +0.07(+0.29%)
Dec 07, 2011 22.73 22.73 22.64 22.64 1,081 -0.31(-1.34%)
Dec 02, 2011 22.95 22.95 22.95 0 -0.13(-0.56%)
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.