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 (%)
Mar 31, 2014 24.36 24.38 24.36 24.38 217 +0.00(+0.01%)
Mar 28, 2014 24.31 24.38 24.31 24.38 897 +0.20(+0.81%)
Mar 27, 2014 24.18 24.18 24.18 24.18 186 +0.07(+0.27%)
Mar 26, 2014 23.89 24.12 24.12 24.12 1 +0.00(+0.00%)
Mar 25, 2014 23.89 24.12 24.12 24.12 2 +0.00(+0.00%)
Mar 24, 2014 24.12 24.12 24.12 24.12 1 +0.00(+0.00%)
Mar 19, 2014 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 18, 2014 24.12 24.12 24.12 24.12 864 -0.03(-0.12%)
Mar 17, 2014 24.15 24.15 24.15 24.15 646 +0.48(+2.04%)
Mar 14, 2014 23.71 23.77 23.59 23.66 11,719 -0.22(-0.93%)
Mar 13, 2014 23.89 23.89 23.88 23.88 1,088 +0.11(+0.47%)
Mar 12, 2014 23.75 23.77 23.75 23.77 752 -0.37(-1.54%)
Mar 11, 2014 24.38 24.42 24.14 24.14 1,704 -0.04(-0.18%)
Mar 10, 2014 24.18 24.21 24.18 24.19 952 -0.28(-1.15%)
Mar 07, 2014 24.47 24.47 24.47 24.47 363 -0.33(-1.35%)
Mar 06, 2014 24.67 24.81 24.67 24.81 2,113 +0.46(+1.89%)
Mar 05, 2014 24.31 24.34 24.31 24.34 298 -0.16(-0.67%)
Mar 04, 2014 24.60 24.60 24.48 24.51 1,862 +0.33(+1.39%)
Mar 03, 2014 24.18 24.18 24.17 24.17 461 -0.31(-1.25%)
Feb 26, 2014 24.48 24.48 24.48 24.48 0 +0.15(+0.63%)
Feb 25, 2014 24.36 24.36 24.33 24.33 387 +0.06(+0.25%)
Feb 21, 2014 24.27 24.27 24.27 0 -0.06(-0.23%)
Feb 20, 2014 24.31 24.32 24.18 24.32 696 -0.04(-0.15%)
Feb 19, 2014 24.40 24.41 24.36 24.36 2,010 -0.17(-0.68%)
Feb 18, 2014 24.51 24.53 24.51 24.53 1,111 -0.24(-0.98%)
Feb 14, 2014 24.77 24.77 24.77 0 +0.55(+2.27%)
Feb 13, 2014 24.28 24.40 24.22 24.22 4,651 -0.08(-0.34%)
Feb 12, 2014 24.30 24.30 24.30 24.30 9 +0.00(+0.00%)
Feb 11, 2014 24.23 24.33 24.12 24.30 20,804 +0.46(+1.94%)
Feb 10, 2014 23.99 23.99 23.84 23.84 333 -0.24(-1.00%)
Feb 07, 2014 24.13 24.13 24.07 24.08 1,720 +0.12(+0.50%)
Feb 06, 2014 23.96 23.96 23.96 23.96 3,722 +0.46(+1.94%)
Feb 05, 2014 23.62 23.62 23.50 23.50 14,030 -0.07(-0.32%)
Feb 04, 2014 23.58 23.60 23.58 23.58 2,151 +0.26(+1.12%)
Feb 03, 2014 23.50 23.57 23.32 23.32 1,891 -0.59(-2.48%)
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%)
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.