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 (%)
Jun 27, 2012 20.03 20.03 20.03 0 +0.03(+0.14%)
Jun 26, 2012 19.96 20.01 19.96 20.01 537 +0.19(+0.95%)
Jun 25, 2012 19.82 19.82 19.82 19.82 298 -0.34(-1.67%)
Jun 22, 2012 20.15 20.15 20.15 20.15 267 -0.36(-1.77%)
Jun 21, 2012 20.52 20.52 20.52 20.52 215 +0.10(+0.50%)
Jun 14, 2012 20.42 20.42 20.42 0 +0.12(+0.60%)
Jun 12, 2012 20.29 20.29 20.29 0 -0.31(-1.49%)
Jun 11, 2012 20.13 20.60 20.13 20.60 2,827 +0.22(+1.10%)
Jun 07, 2012 20.38 20.38 20.38 20.38 0 +0.86(+4.43%)
Jun 04, 2012 19.51 19.51 19.51 0 -0.40(-2.01%)
May 31, 2012 19.91 19.91 19.91 19.91 0 -0.03(-0.13%)
May 29, 2012 19.94 19.94 19.94 0 +0.28(+1.44%)
May 25, 2012 19.72 19.72 19.66 19.66 420 +0.03(+0.16%)
May 24, 2012 19.62 19.62 19.62 19.62 247 +0.12(+0.62%)
May 23, 2012 19.50 19.50 19.50 19.50 307 -0.22(-1.13%)
May 18, 2012 19.73 19.73 19.73 0 -0.33(-1.67%)
May 17, 2012 20.05 20.06 19.97 20.06 1,531 -0.71(-3.40%)
May 14, 2012 20.77 20.77 20.77 0 -0.45(-2.10%)
May 11, 2012 21.22 21.22 21.22 21.22 203 -0.36(-1.68%)
May 10, 2012 21.62 21.62 21.58 21.58 1,283 -0.28(-1.28%)
May 08, 2012 21.86 21.86 21.86 0 -0.38(-1.71%)
May 04, 2012 22.24 22.24 22.24 0 +0.04(+0.17%)
May 03, 2012 22.31 22.31 22.20 22.20 975 -0.19(-0.83%)
May 02, 2012 22.16 22.39 22.16 22.39 537 +0.24(+1.09%)
May 01, 2012 22.18 22.59 22.15 22.15 9,676 +0.06(+0.27%)
Apr 26, 2012 22.09 22.09 22.09 0 -0.27(-1.22%)
Apr 25, 2012 22.30 22.51 22.09 22.36 4,298 +0.08(+0.38%)
Apr 24, 2012 22.27 22.28 22.20 22.28 379 +0.11(+0.50%)
Apr 23, 2012 21.99 22.16 21.99 22.16 2,959 -0.31(-1.37%)
Apr 20, 2012 22.47 22.52 22.38 22.47 9,138 +0.02(+0.08%)
Apr 19, 2012 22.50 22.50 22.45 22.45 1,505 -0.10(-0.45%)
Apr 18, 2012 22.45 22.60 22.45 22.55 7,178 -0.22(-0.98%)
Apr 17, 2012 22.78 22.78 22.78 22.78 442 +0.15(+0.66%)
Apr 16, 2012 22.63 22.63 22.63 22.63 150 -0.08(-0.37%)
Apr 13, 2012 22.72 22.72 22.71 22.71 1,763 +0.13(+0.56%)
Apr 12, 2012 22.56 22.59 22.56 22.59 392 +0.06(+0.27%)
Apr 09, 2012 22.53 22.53 22.53 0 -0.33(-1.42%)
Apr 05, 2012 23.14 23.14 22.85 22.85 8,278 -0.12(-0.53%)
Apr 04, 2012 22.78 23.08 22.78 22.97 8,570 -0.60(-2.53%)
Apr 03, 2012 23.57 23.75 23.39 23.57 5,831 -0.11(-0.47%)
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.