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 26, 2014 23.59 23.59 23.59 0 +0.33(+1.40%)
Nov 25, 2014 23.36 23.36 23.26 23.26 16,535 +0.13(+0.56%)
Nov 24, 2014 23.13 23.13 23.13 23.13 111 -0.22(-0.96%)
Nov 21, 2014 23.28 23.35 23.26 23.35 695 +0.30(+1.31%)
Nov 20, 2014 23.02 23.07 23.02 23.05 4,270 -0.00(-0.02%)
Nov 19, 2014 23.06 23.06 23.06 23.06 107 -0.46(-1.94%)
Nov 18, 2014 23.48 23.51 23.48 23.51 322 +0.48(+2.10%)
Nov 17, 2014 23.03 23.03 23.03 23.03 107 +0.05(+0.20%)
Nov 14, 2014 23.25 23.25 22.98 22.98 565 -0.54(-2.29%)
Nov 13, 2014 23.52 23.52 23.52 23.52 180 -0.19(-0.79%)
Nov 12, 2014 23.71 23.71 23.71 23.71 427 +0.00(+0.01%)
Nov 11, 2014 23.61 23.71 23.61 23.71 219 +0.16(+0.66%)
Nov 07, 2014 23.55 23.55 23.55 0 -0.12(-0.51%)
Nov 06, 2014 23.67 23.67 23.67 23.67 107 +0.02(+0.09%)
Nov 05, 2014 23.53 23.65 23.53 23.65 301 -0.12(-0.52%)
Nov 04, 2014 23.86 23.86 23.77 23.77 637 -0.00(-0.00%)
Nov 03, 2014 23.92 24.07 23.77 23.77 1,510 -0.28(-1.16%)
Oct 31, 2014 24.14 24.14 24.05 24.05 1,268 -0.62(-2.53%)
Oct 30, 2014 24.95 24.97 24.62 24.68 1,182 -0.20(-0.80%)
Oct 27, 2014 24.87 24.87 24.87 0 -0.32(-1.28%)
Oct 23, 2014 25.20 1 +0.08(+0.31%)
Oct 22, 2014 25.00 25.12 25.00 25.12 14,153 +0.49(+1.98%)
Oct 20, 2014 24.63 59 +0.28(+1.15%)
Oct 10, 2014 24.35 49 -0.54(-2.17%)
Oct 09, 2014 24.85 24.82 24.89 3,573 +0.04(+0.15%)
Oct 08, 2014 24.85 24.85 24.85 24.85 107 -0.04(-0.15%)
Oct 07, 2014 24.89 24.89 24.89 24.89 107 -0.41(-1.62%)
Oct 03, 2014 25.30 25.30 25.30 0 +0.00(+0.00%)
Oct 02, 2014 25.39 25.39 25.30 25.30 246 +0.08(+0.33%)
Oct 01, 2014 25.23 25.23 25.21 25.22 1,065 -0.51(-1.98%)
Sep 30, 2014 25.74 25.74 25.73 25.73 3,657 -0.24(-0.93%)
Sep 29, 2014 26.01 26.01 25.96 25.97 9,031 +0.00(+0.00%)
Sep 26, 2014 26.48 39 +0.00(+0.00%)
Sep 19, 2014 26.48 26.48 26.48 0 +0.05(+0.19%)
Sep 18, 2014 26.43 26.43 26.43 26.43 107 -0.25(-0.92%)
Sep 17, 2014 26.72 26.72 26.67 26.67 2,141 -0.07(-0.28%)
Sep 16, 2014 26.35 26.86 26.35 26.75 1,865 +0.32(+1.21%)
Sep 15, 2014 26.52 26.53 26.43 26.43 1,539 -0.07(-0.27%)
Sep 12, 2014 26.32 26.52 26.32 26.50 1,318 +0.04(+0.13%)
Sep 11, 2014 26.42 26.47 26.42 26.47 432 -0.08(-0.30%)
Sep 10, 2014 26.45 26.55 26.41 26.54 6,363 +0.07(+0.28%)
Sep 09, 2014 26.52 26.60 26.45 26.47 11,166 -0.28(-1.04%)
Sep 08, 2014 26.86 26.86 26.75 26.75 10,728 -0.16(-0.59%)
Sep 05, 2014 26.85 26.91 26.85 26.91 606 -0.08(-0.31%)
Sep 04, 2014 27.22 26.99 26.99 11,788 -0.32(-1.16%)
Sep 03, 2014 27.29 27.32 27.28 27.31 7,579 -0.05(-0.17%)
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.