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 (%)
Aug 31, 2012 21.88 21.88 21.86 21.86 359 -0.10(-0.47%)
Aug 29, 2012 21.96 21.96 21.96 0 -0.01(-0.03%)
Aug 24, 2012 21.96 21.96 21.96 0 +0.16(+0.75%)
Aug 23, 2012 21.78 21.80 21.78 21.80 23,601 +0.17(+0.78%)
Aug 22, 2012 21.60 21.63 21.60 21.63 367 -0.18(-0.82%)
Aug 21, 2012 21.96 21.96 21.81 21.81 1,775 -0.07(-0.34%)
Aug 20, 2012 21.82 21.93 21.82 21.88 4,779 +0.26(+1.20%)
Aug 15, 2012 21.62 21.62 21.62 0 -0.15(-0.68%)
Aug 14, 2012 21.77 21.77 21.77 21.77 120 +0.36(+1.69%)
Aug 13, 2012 21.41 21.41 21.41 21.41 1,046 +0.02(+0.09%)
Aug 11, 2012 21.39 21.39 21.39 21.39 215 +0.00(+0.00%)
Aug 10, 2012 21.39 21.39 21.39 21.39 215 +0.17(+0.82%)
Aug 08, 2012 21.22 21.22 21.22 0 -0.03(-0.16%)
Aug 07, 2012 21.25 21.25 21.25 21.25 118 +0.10(+0.48%)
Aug 06, 2012 21.26 21.26 21.15 21.15 645 -0.22(-1.01%)
Aug 03, 2012 21.37 21.37 21.37 21.37 127 +0.55(+2.65%)
Aug 02, 2012 20.98 20.98 20.82 20.82 2,914 -0.36(-1.71%)
Jul 31, 2012 21.18 21.18 21.18 0 +1.37(+6.90%)
Jul 23, 2012 19.81 19.81 19.81 0 -0.60(-2.96%)
Jul 18, 2012 20.42 20.42 20.42 0 -0.14(-0.68%)
Jul 10, 2012 20.55 20.55 20.55 0 -0.53(-2.51%)
Jul 05, 2012 21.09 21.09 21.09 0 -0.67(-3.08%)
Jul 03, 2012 20.97 21.80 20.97 21.75 1,354 +1.72(+8.59%)
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%)
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.