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 (%)
Dec 31, 2014 22.57 22.57 22.57 0 +0.29(+1.29%)
Dec 30, 2014 22.40 22.40 22.23 22.28 2,376 -0.46(-2.00%)
Dec 26, 2014 22.74 43 +0.23(+1.02%)
Dec 23, 2014 22.51 22.51 22.51 0 -0.18(-0.78%)
Dec 22, 2014 22.69 22.69 22.69 22.69 430 +0.45(+2.02%)
Dec 18, 2014 22.24 1 -0.36(-1.60%)
Dec 17, 2014 22.61 22.61 22.60 22.60 4,601 +0.01(+0.04%)
Dec 16, 2014 22.55 22.60 22.55 22.59 376 +0.09(+0.38%)
Dec 15, 2014 22.45 22.51 22.45 22.51 430 +0.09(+0.41%)
Dec 12, 2014 22.23 22.41 22.23 22.41 334 +0.05(+0.25%)
Dec 11, 2014 22.31 22.36 22.31 22.36 517 -0.40(-1.78%)
Dec 09, 2014 22.76 55 -0.36(-1.54%)
Dec 05, 2014 23.12 162 +0.28(+1.22%)
Dec 03, 2014 22.84 84 -0.05(-0.20%)
Dec 02, 2014 22.89 23.02 22.87 22.89 2,650 -0.04(-0.16%)
Dec 01, 2014 22.93 22.93 22.93 22.93 123 -0.66(-2.80%)
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%)
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.