Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.13	31.16	31.05	31.05	1,300	+1.20(+4.03%)
Jun 28, 2011		29.85	29.85	29.85	0	+0.09(+0.30%)
Jun 24, 2011		29.76	29.76	29.76	0	+0.44(+1.50%)
Jun 23, 2011	29.27	29.32	29.17	29.32	6,567	-0.23(-0.78%)
Jun 15, 2011		29.55	29.55	29.55	0	-0.67(-2.22%)
Jun 09, 2011		30.22	30.22	30.22	0	-0.08(-0.26%)
Jun 07, 2011		30.30	30.30	30.30	0	-0.04(-0.13%)
Jun 06, 2011	30.38	30.38	30.34	30.34	914	-0.39(-1.27%)
Jun 03, 2011	30.52	30.73	30.50	30.73	700	+2.03(+7.07%)
May 23, 2011		28.70	28.70	28.70	0	-1.59(-5.25%)
May 18, 2011	30.29	30.29	30.29	30.29	0	+1.03(+3.52%)
May 17, 2011	29.52	29.52	29.26	29.26	200	-0.33(-1.13%)
May 16, 2011	29.59	29.59	29.59	29.59	150	+0.43(+1.49%)
May 13, 2011	29.79	29.79	29.15	29.16	600	-1.01(-3.35%)
May 12, 2011	29.91	30.17	29.91	30.17	13,970	-0.28(-0.92%)
May 11, 2011	30.45	30.45	30.45	30.45	147	+0.22(+0.73%)
May 10, 2011	30.34	30.34	30.21	30.23	14,900	+0.05(+0.17%)
May 09, 2011	30.18	30.18	30.18	30.18	100	-0.20(-0.66%)
May 06, 2011	30.41	30.41	30.13	30.38	5,566	-0.08(-0.26%)
May 04, 2011		30.46	30.46	30.46	0	-0.22(-0.72%)
May 03, 2011	30.75	30.75	30.68	30.68	1,220	-1.00(-3.16%)
May 02, 2011	31.68	31.68	31.68	31.68	16,200	+0.58(+1.86%)
Apr 29, 2011	31.22	31.22	31.10	31.10	700	-0.20(-0.64%)
Apr 28, 2011	32.27	32.27	31.23	31.30	8,059	+0.04(+0.13%)
Apr 27, 2011	31.41	31.41	30.92	31.26	16,900	-0.14(-0.45%)
Apr 26, 2011	31.43	31.60	31.34	31.40	14,120	-0.14(-0.44%)

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.

South Korea Alphadex Fund FT (NY: FKO )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

South Korea Alphadex Fund FT (NY: FKO )

Historical Prices

Sections

Services

Statesman Examiner