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 (%)
Sep 29, 2011 20.74 20.74 20.74 20.74 0 +0.12(+0.59%)
Sep 23, 2011 20.62 20.62 20.62 0 +0.47(+2.31%)
Sep 22, 2011 20.34 20.37 20.15 20.15 860 -2.17(-9.71%)
Sep 21, 2011 22.00 22.32 22.00 22.32 322 -0.46(-2.00%)
Sep 20, 2011 23.13 23.13 22.78 22.78 430 -0.38(-1.65%)
Sep 19, 2011 22.55 24.22 22.55 23.16 8,150 +0.27(+1.18%)
Sep 12, 2011 22.89 22.89 22.89 22.89 0 -1.59(-6.51%)
Sep 08, 2011 24.48 24.48 24.48 0 -0.55(-2.18%)
Sep 07, 2011 25.03 25.03 25.03 25.03 645 +1.80(+7.73%)
Sep 06, 2011 23.90 23.90 23.23 23.23 1,935 -1.51(-6.09%)
Sep 02, 2011 24.85 24.86 24.74 24.74 2,485 -0.45(-1.77%)
Sep 01, 2011 25.19 25.19 25.19 25.19 430 -0.09(-0.37%)
Aug 31, 2011 25.40 25.40 25.21 25.28 5,853 +1.97(+8.46%)
Aug 25, 2011 23.31 23.31 23.31 0 -0.55(-2.30%)
Aug 24, 2011 23.86 23.86 23.86 23.86 499 +0.19(+0.79%)
Aug 23, 2011 23.67 23.67 23.67 23.67 752 +0.82(+3.58%)
Aug 22, 2011 22.85 22.85 22.85 22.85 161 -1.49(-6.11%)
Aug 18, 2011 24.34 24.34 24.34 0 -1.00(-3.93%)
Aug 17, 2011 25.35 25.35 25.34 25.34 430 +0.50(+2.02%)
Aug 16, 2011 24.83 24.83 24.83 24.83 322 -0.15(-0.60%)
Aug 15, 2011 24.99 25.08 24.87 24.98 4,986 +0.47(+1.94%)
Aug 12, 2011 24.16 24.51 23.84 24.51 26,000 +0.54(+2.25%)
Aug 11, 2011 24.60 24.83 23.97 23.97 2,768 +0.96(+4.16%)
Aug 10, 2011 23.56 23.56 23.01 23.01 1,353 -0.56(-2.37%)
Aug 09, 2011 23.57 23.57 23.57 23.57 215 +0.06(+0.24%)
Aug 08, 2011 24.18 26.13 23.25 23.51 1,413 -1.79(-7.06%)
Aug 05, 2011 26.36 26.36 24.75 25.30 1,418 -1.01(-3.85%)
Aug 04, 2011 26.97 26.97 26.06 26.31 1,290 -2.42(-8.42%)
Aug 02, 2011 28.73 28.73 28.73 0 -0.46(-1.56%)
Jul 29, 2011 29.19 29.19 29.19 0 -0.24(-0.82%)
Jul 28, 2011 29.43 29.43 29.43 29.43 129 -0.01(-0.03%)
Jul 21, 2011 29.44 29.44 29.44 0 +0.17(+0.57%)
Jul 15, 2011 29.27 29.27 29.27 0 -0.07(-0.22%)
Jul 13, 2011 29.33 29.33 29.33 0 -0.35(-1.19%)
Jul 07, 2011 29.69 29.69 29.69 0 +0.81(+2.80%)
Jul 06, 2011 28.93 28.93 28.88 28.88 2,902 -0.18(-0.61%)
Jul 05, 2011 29.06 29.06 29.06 29.06 322 -0.28(-0.95%)
Jul 01, 2011 29.33 29.33 29.33 29.33 107 +0.45(+1.57%)
Jun 30, 2011 28.95 28.98 28.88 28.88 1,397 +1.12(+4.03%)
Jun 28, 2011 27.76 27.76 27.76 0 +0.08(+0.30%)
Jun 24, 2011 27.68 27.68 27.68 0 +0.41(+1.50%)
Jun 23, 2011 27.22 27.27 27.13 27.27 7,060 -0.21(-0.78%)
Jun 15, 2011 27.48 27.48 27.48 0 -0.62(-2.22%)
Jun 09, 2011 28.11 28.11 28.11 0 -0.07(-0.26%)
Jun 07, 2011 28.18 28.18 28.18 0 -0.04(-0.13%)
Jun 06, 2011 28.26 28.26 28.22 28.22 982 -0.36(-1.27%)
Jun 03, 2011 28.39 28.58 28.37 28.58 752 +1.89(+7.07%)
May 23, 2011 26.69 26.69 26.69 0 -1.48(-5.25%)
May 18, 2011 28.17 28.17 28.17 28.17 0 +0.96(+3.52%)
May 17, 2011 27.46 27.46 27.21 27.21 215 -0.31(-1.13%)
May 16, 2011 27.52 27.52 27.52 27.52 161 +0.40(+1.49%)
May 13, 2011 27.71 27.71 27.11 27.12 645 -0.94(-3.35%)
May 12, 2011 27.82 28.06 27.82 28.06 15,020 -0.26(-0.92%)
May 11, 2011 28.32 28.32 28.32 28.32 158 +0.20(+0.73%)
May 10, 2011 28.22 28.22 28.10 28.12 16,020 +0.05(+0.17%)
May 09, 2011 28.07 28.07 28.07 28.07 107 -0.19(-0.66%)
May 06, 2011 28.28 28.28 28.02 28.26 5,984 -0.07(-0.26%)
May 04, 2011 28.33 28.33 28.33 0 -0.20(-0.72%)
May 03, 2011 28.60 28.60 28.54 28.54 1,311 -0.93(-3.16%)
May 02, 2011 29.47 29.47 29.47 29.47 17,417 +0.54(+1.86%)
Apr 29, 2011 29.04 29.04 28.93 28.93 752 -0.19(-0.64%)
Apr 28, 2011 30.01 30.01 29.05 29.11 8,664 +0.04(+0.13%)
Apr 27, 2011 29.21 29.21 28.76 29.07 18,170 -0.13(-0.45%)
Apr 26, 2011 29.23 29.39 29.15 29.20 15,181 -0.13(-0.44%)
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.