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 (%)
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%)
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.