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 31, 2014 23.84 23.93 23.81 23.91 2,205 -0.04(-0.17%)
Jan 30, 2014 23.85 23.95 23.85 23.95 650 -0.03(-0.12%)
Jan 29, 2014 23.98 23.98 23.98 23.98 430 +0.29(+1.22%)
Jan 28, 2014 23.69 23.69 23.69 23.69 356 +0.18(+0.75%)
Jan 27, 2014 23.45 23.51 23.33 23.51 1,636 +0.08(+0.32%)
Jan 24, 2014 23.75 23.75 23.44 23.44 4,825 -0.68(-2.81%)
Jan 23, 2014 24.18 24.18 24.12 24.12 741 -0.46(-1.86%)
Jan 22, 2014 24.57 24.57 24.57 24.57 1 +0.00(+0.00%)
Jan 21, 2014 24.60 24.60 24.57 24.57 1,752 -0.15(-0.60%)
Jan 17, 2014 24.72 24.72 24.72 0 -0.25(-0.98%)
Jan 16, 2014 24.91 24.97 24.87 24.97 1,514 +0.07(+0.28%)
Jan 15, 2014 24.90 24.90 24.90 24.90 571 +0.04(+0.16%)
Jan 14, 2014 24.86 24.86 24.86 24.86 477 -0.43(-1.71%)
Jan 13, 2014 25.29 25.29 25.29 25.29 219 +0.16(+0.65%)
Jan 10, 2014 24.93 25.20 24.93 25.13 741 +0.20(+0.80%)
Jan 09, 2014 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Jan 08, 2014 24.93 24.93 24.93 24.93 646 -0.26(-1.03%)
Jan 07, 2014 25.15 25.19 24.97 25.19 2,608 +0.33(+1.34%)
Jan 06, 2014 25.18 25.18 24.85 24.85 2,593 -0.25(-0.99%)
Jan 03, 2014 25.04 25.19 25.04 25.10 21,972 -0.38(-1.48%)
Jan 02, 2014 25.74 25.74 25.39 25.48 5,841 -0.75(-2.85%)
Dec 31, 2013 26.23 26.23 26.23 0 +0.11(+0.43%)
Dec 30, 2013 26.18 26.18 26.08 26.12 1,441 +0.07(+0.25%)
Dec 27, 2013 25.91 26.05 25.85 26.05 4,367 +0.63(+2.49%)
Dec 26, 2013 25.42 25.42 25.42 25.42 53 +0.00(+0.00%)
Dec 24, 2013 25.42 25.66 25.39 25.42 11,767 +0.17(+0.66%)
Dec 23, 2013 25.30 25.30 25.25 25.25 890 +0.19(+0.75%)
Dec 20, 2013 25.25 25.32 25.06 25.06 13,835 -0.19(-0.74%)
Dec 19, 2013 25.07 25.25 24.98 25.25 965 -0.47(-1.84%)
Dec 18, 2013 25.43 25.73 25.35 25.73 3,013 +0.27(+1.06%)
Dec 17, 2013 25.27 25.50 25.27 25.46 1,749 -0.02(-0.06%)
Dec 16, 2013 25.47 25.47 25.47 25.47 108 +0.22(+0.87%)
Dec 13, 2013 25.25 25.25 25.25 25.25 266 +0.12(+0.48%)
Dec 11, 2013 25.13 25.13 25.13 25.13 0 -0.31(-1.21%)
Dec 10, 2013 25.44 25.51 25.44 25.44 1,651 +0.00(+0.00%)
Dec 09, 2013 25.44 25.44 25.44 25.44 354 +0.05(+0.18%)
Dec 06, 2013 25.39 25.39 25.39 25.39 645 +0.53(+2.13%)
Dec 05, 2013 24.86 24.86 24.86 24.86 117 -0.23(-0.92%)
Dec 04, 2013 25.21 25.21 25.03 25.09 1,570 -0.07(-0.29%)
Dec 03, 2013 25.42 25.42 25.16 25.17 31,193 -0.34(-1.32%)
Dec 02, 2013 25.90 25.90 25.49 25.50 3,465 -0.18(-0.69%)
Nov 29, 2013 25.68 25.68 25.68 25.68 132 +0.00(+0.00%)
Nov 27, 2013 25.72 25.72 25.65 25.68 849 +0.15(+0.58%)
Nov 26, 2013 25.39 25.53 25.39 25.53 1,021 +0.38(+1.52%)
Nov 25, 2013 25.61 25.61 25.15 25.15 19,791 -0.07(-0.26%)
Nov 21, 2013 25.21 25.21 25.21 25.21 0 -0.22(-0.88%)
Nov 18, 2013 25.44 25.44 25.44 0 +0.72(+2.92%)
Nov 14, 2013 24.72 24.72 24.72 0 -0.21(-0.84%)
Nov 12, 2013 24.93 24.93 24.93 24.93 183 +0.03(+0.12%)
Nov 11, 2013 24.90 24.90 24.90 24.90 117 -0.06(-0.23%)
Nov 08, 2013 25.11 25.11 24.91 24.95 2,200 -0.21(-0.85%)
Nov 07, 2013 25.45 25.45 25.17 25.17 967 -0.43(-1.67%)
Nov 06, 2013 26.04 26.04 25.60 25.60 215 +0.28(+1.10%)
Nov 05, 2013 25.45 25.45 25.27 25.32 698 +0.04(+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.