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 (%)
Mar 28, 2013 23.21 23.46 23.21 23.27 1,343 -0.12(-0.52%)
Mar 27, 2013 23.22 23.39 23.21 23.39 793 +0.09(+0.40%)
Mar 26, 2013 23.30 23.30 23.30 23.30 645 +0.23(+1.01%)
Mar 25, 2013 23.07 23.07 23.07 23.07 149 +0.33(+1.43%)
Mar 22, 2013 22.74 22.74 22.74 22.74 155 +0.02(+0.11%)
Mar 21, 2013 22.74 22.80 22.72 22.72 1,790 -0.52(-2.23%)
Mar 20, 2013 23.22 23.23 23.22 23.23 922 -0.09(-0.40%)
Mar 19, 2013 23.35 23.35 23.27 23.33 430 -0.19(-0.79%)
Mar 15, 2013 23.51 23.51 23.51 0 +0.00(+0.00%)
Mar 13, 2013 23.51 23.51 23.51 0 -0.71(-2.92%)
Mar 08, 2013 24.22 24.22 24.22 0 -0.11(-0.46%)
Mar 07, 2013 24.33 24.33 24.33 24.33 107 +0.05(+0.22%)
Mar 06, 2013 24.41 24.41 24.15 24.28 5,246 -0.14(-0.56%)
Mar 05, 2013 24.18 24.41 23.99 24.41 3,430 +0.43(+1.78%)
Mar 04, 2013 23.92 23.99 23.92 23.99 537 -0.20(-0.85%)
Mar 01, 2013 24.22 24.31 24.17 24.19 2,376 -0.07(-0.27%)
Feb 28, 2013 24.26 24.26 24.26 24.26 430 -0.07(-0.27%)
Feb 27, 2013 24.32 24.32 24.30 24.32 2,911 +0.24(+1.00%)
Feb 26, 2013 24.07 24.08 24.07 24.08 215 -0.06(-0.24%)
Feb 19, 2013 24.14 24.14 24.14 24.14 0 +0.23(+0.94%)
Feb 15, 2013 23.91 23.91 23.91 23.91 2,069 +0.07(+0.27%)
Feb 14, 2013 23.85 23.85 23.85 23.85 215 +0.02(+0.08%)
Feb 13, 2013 23.61 23.83 23.61 23.83 1,978 +0.43(+1.83%)
Feb 12, 2013 23.30 23.43 23.29 23.40 2,171 +0.09(+0.40%)
Feb 08, 2013 23.31 23.31 23.31 0 -0.01(-0.04%)
Feb 06, 2013 23.32 23.32 23.32 0 -0.17(-0.71%)
Feb 01, 2013 23.48 23.48 23.48 0 -0.08(-0.36%)
Jan 31, 2013 23.47 23.57 23.47 23.57 3,548 +0.11(+0.48%)
Jan 30, 2013 23.71 23.71 23.46 23.46 7,203 -0.27(-1.14%)
Jan 29, 2013 23.54 23.73 23.54 23.73 2,042 +0.20(+0.83%)
Jan 28, 2013 23.55 23.58 23.53 23.53 3,440 -0.28(-1.17%)
Jan 25, 2013 23.82 23.82 23.81 23.81 537 -0.42(-1.73%)
Jan 24, 2013 24.23 24.23 24.23 24.23 268 -0.40(-1.64%)
Jan 22, 2013 24.63 24.63 24.63 0 -0.08(-0.32%)
Jan 17, 2013 24.71 24.71 24.71 0 +0.24(+0.99%)
Jan 16, 2013 24.47 24.49 24.47 24.47 5,590 -0.07(-0.27%)
Jan 15, 2013 24.65 24.65 24.54 24.54 1,529 -0.34(-1.38%)
Jan 14, 2013 24.91 25.02 24.88 24.88 955 +0.09(+0.38%)
Jan 12, 2013 24.93 24.93 24.76 24.79 2,643 +0.00(+0.00%)
Jan 11, 2013 24.93 24.93 24.76 24.79 2,643 -0.18(-0.71%)
Jan 10, 2013 24.78 24.96 24.78 24.96 1,010 +0.17(+0.68%)
Jan 09, 2013 24.80 24.80 24.80 24.80 607 +0.15(+0.60%)
Jan 08, 2013 24.67 24.73 24.65 24.65 8,278 -0.31(-1.23%)
Jan 07, 2013 25.16 25.16 24.81 24.95 22,309 -0.34(-1.33%)
Jan 04, 2013 24.94 25.29 24.87 25.29 2,795 -0.03(-0.11%)
Jan 03, 2013 25.32 25.32 25.32 25.32 107 -0.21(-0.84%)
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.