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 (%)
Apr 30, 2013 23.44 23.44 23.44 23.44 430 +0.49(+2.13%)
Apr 29, 2013 22.95 22.95 22.95 22.95 215 +0.14(+0.60%)
Apr 25, 2013 22.82 22.82 22.82 22.82 0 +0.80(+3.62%)
Apr 19, 2013 22.02 22.02 22.02 22.02 0 +0.33(+1.52%)
Apr 18, 2013 21.69 21.69 21.69 21.69 107 -0.51(-2.30%)
Apr 17, 2013 22.20 22.20 22.20 22.20 430 -0.20(-0.87%)
Apr 16, 2013 22.32 22.40 22.32 22.40 860 +0.62(+2.86%)
Apr 15, 2013 21.96 21.96 21.69 21.77 1,990 -0.51(-2.27%)
Apr 11, 2013 22.28 22.28 22.28 0 +0.06(+0.28%)
Apr 10, 2013 22.13 22.22 22.13 22.22 489 +0.48(+2.22%)
Apr 09, 2013 21.65 21.76 21.62 21.74 3,655 +0.11(+0.52%)
Apr 08, 2013 21.62 21.71 21.62 21.62 215 -0.37(-1.66%)
Apr 05, 2013 21.83 21.99 21.83 21.99 368 -0.51(-2.26%)
Apr 03, 2013 22.50 22.50 22.50 0 -0.33(-1.46%)
Apr 02, 2013 22.82 22.88 22.82 22.83 1,021 -0.26(-1.13%)
Apr 01, 2013 23.06 23.09 22.95 23.09 645 -0.18(-0.76%)
Mar 28, 2013 23.21 23.46 23.21 23.27 1,343 -0.12(-0.52%)
Mar 27, 2013 23.22 23.39 23.21 23.39 793 +0.09(+0.40%)
Mar 26, 2013 23.30 23.30 23.30 23.30 645 +0.23(+1.01%)
Mar 25, 2013 23.07 23.07 23.07 23.07 149 +0.33(+1.43%)
Mar 22, 2013 22.74 22.74 22.74 22.74 155 +0.02(+0.11%)
Mar 21, 2013 22.74 22.80 22.72 22.72 1,790 -0.52(-2.23%)
Mar 20, 2013 23.22 23.23 23.22 23.23 922 -0.09(-0.40%)
Mar 19, 2013 23.35 23.35 23.27 23.33 430 -0.19(-0.79%)
Mar 15, 2013 23.51 23.51 23.51 0 +0.00(+0.00%)
Mar 13, 2013 23.51 23.51 23.51 0 -0.71(-2.92%)
Mar 08, 2013 24.22 24.22 24.22 0 -0.11(-0.46%)
Mar 07, 2013 24.33 24.33 24.33 24.33 107 +0.05(+0.22%)
Mar 06, 2013 24.41 24.41 24.15 24.28 5,246 -0.14(-0.56%)
Mar 05, 2013 24.18 24.41 23.99 24.41 3,430 +0.43(+1.78%)
Mar 04, 2013 23.92 23.99 23.92 23.99 537 -0.20(-0.85%)
Mar 01, 2013 24.22 24.31 24.17 24.19 2,376 -0.07(-0.27%)
Feb 28, 2013 24.26 24.26 24.26 24.26 430 -0.07(-0.27%)
Feb 27, 2013 24.32 24.32 24.30 24.32 2,911 +0.24(+1.00%)
Feb 26, 2013 24.07 24.08 24.07 24.08 215 -0.06(-0.24%)
Feb 19, 2013 24.14 24.14 24.14 24.14 0 +0.23(+0.94%)
Feb 15, 2013 23.91 23.91 23.91 23.91 2,069 +0.07(+0.27%)
Feb 14, 2013 23.85 23.85 23.85 23.85 215 +0.02(+0.08%)
Feb 13, 2013 23.61 23.83 23.61 23.83 1,978 +0.43(+1.83%)
Feb 12, 2013 23.30 23.43 23.29 23.40 2,171 +0.09(+0.40%)
Feb 08, 2013 23.31 23.31 23.31 0 -0.01(-0.04%)
Feb 06, 2013 23.32 23.32 23.32 0 -0.17(-0.71%)
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.