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 (%)
Sep 30, 2014 25.74 25.74 25.73 25.73 3,657 -0.24(-0.93%)
Sep 29, 2014 26.01 26.01 25.96 25.97 9,031 +0.00(+0.00%)
Sep 26, 2014 26.48 39 +0.00(+0.00%)
Sep 19, 2014 26.48 26.48 26.48 0 +0.05(+0.19%)
Sep 18, 2014 26.43 26.43 26.43 26.43 107 -0.25(-0.92%)
Sep 17, 2014 26.72 26.72 26.67 26.67 2,141 -0.07(-0.28%)
Sep 16, 2014 26.35 26.86 26.35 26.75 1,865 +0.32(+1.21%)
Sep 15, 2014 26.52 26.53 26.43 26.43 1,539 -0.07(-0.27%)
Sep 12, 2014 26.32 26.52 26.32 26.50 1,318 +0.04(+0.13%)
Sep 11, 2014 26.42 26.47 26.42 26.47 432 -0.08(-0.30%)
Sep 10, 2014 26.45 26.55 26.41 26.54 6,363 +0.07(+0.28%)
Sep 09, 2014 26.52 26.60 26.45 26.47 11,166 -0.28(-1.04%)
Sep 08, 2014 26.86 26.86 26.75 26.75 10,728 -0.16(-0.59%)
Sep 05, 2014 26.85 26.91 26.85 26.91 606 -0.08(-0.31%)
Sep 04, 2014 27.22 26.99 26.99 11,788 -0.32(-1.16%)
Sep 03, 2014 27.29 27.32 27.28 27.31 7,579 -0.05(-0.17%)
Sep 02, 2014 27.35 27.35 27.35 27.35 312 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 27.32 27.47 27.32 27.47 1,577 +0.20(+0.72%)
Aug 25, 2014 27.28 27.28 27.28 0 +0.19(+0.69%)
Aug 22, 2014 27.09 27.08 27.09 3,386 +0.13(+0.48%)
Aug 21, 2014 26.91 26.98 26.82 26.96 13,736 +0.00(+0.00%)
Aug 20, 2014 27.18 1 +0.00(+0.00%)
Aug 19, 2014 27.18 26.96 27.18 16,521 +0.22(+0.81%)
Aug 18, 2014 26.94 26.96 26.93 26.96 16,372 +0.08(+0.31%)
Aug 15, 2014 26.89 26.89 26.88 439 -0.01(-0.03%)
Aug 14, 2014 26.71 26.89 26.71 26.89 589 +0.55(+2.08%)
Aug 13, 2014 26.34 26.34 26.34 26.34 478 +0.47(+1.83%)
Aug 12, 2014 25.87 25.87 25.87 25.87 395 +0.00(+0.00%)
Aug 11, 2014 25.82 18 +0.00(+0.00%)
Aug 08, 2014 25.70 25.70 25.82 107 +0.12(+0.47%)
Aug 07, 2014 25.70 25.70 25.70 0 -0.26(-1.00%)
Aug 06, 2014 25.96 25.96 25.96 25.96 138 +0.33(+1.31%)
Aug 05, 2014 25.82 25.85 25.58 25.62 16,774 +0.17(+0.66%)
Aug 04, 2014 25.46 25.46 25.46 164 +0.00(+0.00%)
Jul 31, 2014 25.46 25.46 25.46 0 -0.31(-1.19%)
Jul 30, 2014 25.66 25.76 25.58 25.76 5,483 +0.34(+1.35%)
Jul 29, 2014 25.36 25.44 25.32 25.42 4,730 +0.00(+0.00%)
Jul 28, 2014 25.27 25.43 25.27 25.42 19,847 +0.37(+1.49%)
Jul 25, 2014 25.05 25.18 25.02 25.05 29,984 +0.16(+0.64%)
Jul 24, 2014 24.82 24.99 24.81 24.89 44,059 -0.17(-0.67%)
Jul 23, 2014 25.02 25.14 25.02 25.06 13,601 -0.14(-0.55%)
Jul 22, 2014 25.20 25.23 25.19 25.20 3,567 +0.21(+0.85%)
Jul 21, 2014 25.00 25.03 24.98 24.98 2,391 -0.01(-0.04%)
Jul 18, 2014 24.99 24.99 24.99 24.99 377 +0.14(+0.56%)
Jul 17, 2014 24.82 24.96 24.82 24.85 3,359 -0.07(-0.26%)
Jul 16, 2014 24.96 24.97 24.92 24.92 2,607 -0.09(-0.37%)
Jul 15, 2014 25.01 25.01 25.01 25.01 397 -0.24(-0.96%)
Jul 14, 2014 25.30 25.30 25.25 25.25 2,010 +0.04(+0.15%)
Jul 10, 2014 25.21 25.21 25.21 0 -0.22(-0.88%)
Jul 09, 2014 25.44 25.44 25.44 1 +0.00(+0.00%)
Jul 08, 2014 25.44 25.44 25.44 25.44 1,741 -0.14(-0.54%)
Jul 07, 2014 25.74 25.78 25.57 25.58 1,294 -0.44(-1.69%)
Jul 02, 2014 26.01 26.01 26.01 0 +0.30(+1.16%)
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.