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 30, 2012 23.23 23.39 23.16 23.35 6,073 +0.48(+2.12%)
Mar 29, 2012 22.78 23.08 22.78 22.86 5,483 -0.44(-1.88%)
Mar 28, 2012 23.62 23.62 23.21 23.30 2,098 -0.09(-0.40%)
Mar 27, 2012 23.42 23.60 23.39 23.39 5,139 -0.32(-1.37%)
Mar 26, 2012 23.49 23.72 23.48 23.72 4,700 +0.53(+2.28%)
Mar 22, 2012 23.19 23.19 23.19 0 -0.47(-2.00%)
Mar 21, 2012 23.56 23.86 23.56 23.66 2,756 -0.01(-0.04%)
Mar 20, 2012 23.55 23.69 23.51 23.67 3,548 -0.36(-1.51%)
Mar 19, 2012 24.01 24.03 23.76 24.03 2,795 +0.04(+0.16%)
Mar 16, 2012 23.86 24.02 23.86 24.00 3,548 -0.09(-0.38%)
Mar 15, 2012 23.93 24.09 23.93 24.09 2,134 +0.22(+0.93%)
Mar 14, 2012 23.63 23.87 23.63 23.87 967 -0.08(-0.35%)
Mar 13, 2012 23.88 24.00 23.88 23.95 1,935 +0.27(+1.14%)
Mar 12, 2012 23.62 23.83 23.26 23.68 2,807 -0.35(-1.47%)
Mar 09, 2012 23.97 24.18 23.97 24.03 2,170 -0.20(-0.81%)
Mar 08, 2012 24.23 24.23 24.23 24.23 322 +0.26(+1.09%)
Mar 07, 2012 23.97 23.97 23.97 23.97 107 -0.88(-3.56%)
Mar 01, 2012 24.85 24.85 24.85 0 +0.33(+1.37%)
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%)
Dec 01, 2011 23.08 23.08 23.08 23.08 107 +0.32(+1.39%)
Nov 30, 2011 22.85 22.85 22.76 22.76 681 +0.61(+2.77%)
Nov 29, 2011 22.06 22.15 21.95 22.15 9,550 +1.49(+7.20%)
Nov 25, 2011 20.66 20.66 20.66 0 -0.41(-1.94%)
Nov 23, 2011 21.11 21.11 21.07 21.07 215 -0.81(-3.70%)
Nov 22, 2011 21.88 21.88 21.88 21.88 739 +0.63(+2.98%)
Nov 21, 2011 21.41 21.41 21.24 21.24 1,182 -1.00(-4.51%)
Nov 17, 2011 22.25 22.25 22.25 22.25 0 +0.39(+1.79%)
Nov 10, 2011 21.86 21.86 21.86 0 -0.20(-0.90%)
Nov 09, 2011 23.08 23.08 22.02 22.06 2,472 -1.11(-4.80%)
Nov 03, 2011 23.17 23.17 23.17 23.17 0 -0.01(-0.04%)
Nov 02, 2011 23.18 23.18 23.18 23.18 181 -0.25(-1.07%)
Oct 31, 2011 23.43 23.43 23.43 0 -0.80(-3.30%)
Oct 28, 2011 24.31 24.33 24.23 24.23 1,827 -0.49(-1.99%)
Oct 27, 2011 24.72 24.72 24.72 24.72 107 +1.40(+5.98%)
Oct 26, 2011 23.33 23.33 23.33 23.33 215 +1.18(+5.33%)
Oct 20, 2011 22.15 22.15 22.15 0 -0.91(-3.95%)
Oct 18, 2011 23.06 23.06 23.06 23.06 0 +1.07(+4.86%)
Oct 13, 2011 21.99 21.99 21.99 0 -0.26(-1.19%)
Oct 12, 2011 21.89 22.30 21.86 22.25 1,439 +2.95(+15.30%)
Oct 04, 2011 19.30 19.30 19.30 0 -1.44(-6.95%)
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.