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, 2013 28.20 28.20 28.20 0 +0.12(+0.43%)
Dec 30, 2013 28.15 28.15 28.04 28.08 1,341 +0.07(+0.25%)
Dec 27, 2013 27.86 28.01 27.79 28.01 4,062 +0.68(+2.49%)
Dec 26, 2013 27.33 27.33 27.33 27.33 50 +0.00(+0.00%)
Dec 24, 2013 27.33 27.59 27.30 27.33 10,945 +0.18(+0.66%)
Dec 23, 2013 27.20 27.20 27.15 27.15 828 +0.20(+0.75%)
Dec 20, 2013 27.15 27.22 26.95 26.95 12,868 -0.20(-0.74%)
Dec 19, 2013 26.96 27.15 26.86 27.15 898 -0.51(-1.84%)
Dec 18, 2013 27.34 27.66 27.26 27.66 2,803 +0.29(+1.06%)
Dec 17, 2013 27.17 27.42 27.17 27.37 1,627 -0.02(-0.06%)
Dec 16, 2013 27.39 27.39 27.39 27.39 101 +0.24(+0.87%)
Dec 13, 2013 27.15 27.15 27.15 27.15 248 +0.13(+0.48%)
Dec 11, 2013 27.02 27.02 27.02 27.02 0 -0.33(-1.21%)
Dec 10, 2013 27.35 27.43 27.35 27.35 1,536 +0.00(+0.00%)
Dec 09, 2013 27.35 27.35 27.35 27.35 330 +0.05(+0.18%)
Dec 06, 2013 27.30 27.30 27.30 27.30 600 +0.57(+2.13%)
Dec 05, 2013 26.73 26.73 26.73 26.73 109 -0.25(-0.92%)
Dec 04, 2013 27.11 27.11 26.91 26.98 1,461 -0.08(-0.29%)
Dec 03, 2013 27.33 27.33 27.05 27.06 29,013 -0.36(-1.32%)
Dec 02, 2013 27.85 27.85 27.41 27.42 3,223 -0.19(-0.69%)
Nov 29, 2013 27.61 27.61 27.61 27.61 123 +0.00(+0.00%)
Nov 27, 2013 27.65 27.65 27.58 27.61 790 +0.16(+0.58%)
Nov 26, 2013 27.30 27.45 27.30 27.45 950 +0.41(+1.52%)
Nov 25, 2013 27.53 27.53 27.04 27.04 18,408 -0.07(-0.26%)
Nov 21, 2013 27.11 27.11 27.11 27.11 0 -0.24(-0.88%)
Nov 18, 2013 27.35 27.35 27.35 0 +0.78(+2.92%)
Nov 14, 2013 26.57 26.57 26.57 0 -0.23(-0.84%)
Nov 12, 2013 26.80 26.80 26.80 26.80 171 +0.03(+0.12%)
Nov 11, 2013 26.77 26.77 26.77 26.77 109 -0.06(-0.23%)
Nov 08, 2013 27.00 27.00 26.78 26.83 2,047 -0.23(-0.85%)
Nov 07, 2013 27.36 27.36 27.06 27.06 900 -0.46(-1.67%)
Nov 06, 2013 28.00 28.00 27.52 27.52 200 +0.30(+1.10%)
Nov 05, 2013 27.36 27.36 27.17 27.22 650 +0.05(+0.17%)
Nov 04, 2013 27.25 27.30 27.17 27.17 39,440 -0.45(-1.61%)
Oct 31, 2013 27.62 27.62 27.62 0 -0.33(-1.18%)
Oct 30, 2013 27.85 27.95 27.85 27.95 800 +0.16(+0.58%)
Oct 28, 2013 27.79 27.79 27.79 0 +0.18(+0.65%)
Oct 25, 2013 27.25 27.68 27.25 27.61 2,934 +0.08(+0.29%)
Oct 24, 2013 27.53 27.53 27.53 27.53 310 -0.27(-0.97%)
Oct 23, 2013 27.57 27.80 27.57 27.80 750 -0.37(-1.31%)
Oct 22, 2013 28.51 28.51 28.17 28.17 1,050 -0.15(-0.53%)
Oct 21, 2013 28.35 28.35 28.32 28.32 2,057 +0.02(+0.07%)
Oct 18, 2013 28.38 28.41 28.30 28.30 500 +0.64(+2.30%)
Oct 17, 2013 27.11 27.66 27.11 27.66 1,746 +0.17(+0.63%)
Oct 16, 2013 27.49 27.49 27.49 27.49 170 -0.08(-0.30%)
Oct 15, 2013 27.55 27.60 27.55 27.57 800 +0.22(+0.82%)
Oct 14, 2013 27.18 27.75 27.18 27.35 1,828 -0.11(-0.40%)
Oct 11, 2013 27.30 27.50 27.28 27.46 3,900 +0.41(+1.52%)
Oct 10, 2013 26.67 27.07 26.67 27.05 7,300 +0.38(+1.42%)
Oct 09, 2013 26.72 26.72 26.67 26.67 1,400 -0.17(-0.63%)
Oct 08, 2013 26.50 26.84 26.50 26.84 1,700 +0.24(+0.92%)
Oct 07, 2013 26.55 26.59 26.53 26.59 1,151 -0.17(-0.62%)
Oct 04, 2013 26.96 26.96 26.75 26.76 700 -0.16(-0.59%)
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.