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 (%)
Jun 29, 2015 25.62 24 -2.02(-7.30%)
Jun 26, 2015 27.64 27.64 27.64 27.64 298 +0.95(+3.56%)
Jun 25, 2015 26.69 26.69 26.69 26.69 101 -0.69(-2.52%)
Jun 24, 2015 27.38 27.38 27.38 27.38 363 -1.43(-4.96%)
Jun 23, 2015 27.10 28.81 27.10 28.81 2,400 +2.09(+7.81%)
Jun 18, 2015 26.72 40 +1.68(+6.72%)
Jun 16, 2015 25.04 40 -2.00(-7.40%)
Jun 10, 2015 27.04 27.04 27.04 0 +0.65(+2.46%)
Jun 09, 2015 26.21 26.39 26.00 26.39 5,346 +0.36(+1.38%)
Jun 08, 2015 25.98 26.03 25.98 26.03 457 +0.09(+0.35%)
Jun 05, 2015 25.94 25.95 25.93 25.94 1,238 +0.52(+2.05%)
Jun 04, 2015 25.42 25.42 25.42 25.42 146 -0.70(-2.68%)
Jun 03, 2015 26.17 26.17 25.78 26.12 519 -0.12(-0.46%)
Jun 02, 2015 24.91 26.24 24.90 26.24 3,456 -0.15(-0.57%)
Jun 01, 2015 26.23 26.39 25.94 26.39 1,403 -0.05(-0.19%)
May 29, 2015 26.48 26.48 26.01 26.44 6,539 -0.53(-1.97%)
May 26, 2015 26.97 73 -0.40(-1.46%)
May 21, 2015 27.37 27.37 27.37 0 -0.09(-0.32%)
May 20, 2015 27.46 27.46 27.46 27.46 1,491 +0.04(+0.16%)
May 19, 2015 27.41 27.41 27.41 27.41 153 +0.11(+0.42%)
May 18, 2015 27.30 27.30 27.30 27.30 568 +0.05(+0.18%)
May 15, 2015 27.25 27.25 27.25 27.25 171 +0.18(+0.66%)
May 14, 2015 27.71 27.71 27.07 27.07 460 -0.04(-0.15%)
May 13, 2015 27.29 27.30 27.09 27.11 2,333 +0.32(+1.20%)
May 12, 2015 27.38 27.38 26.79 26.79 607 -0.41(-1.51%)
May 06, 2015 27.20 27.20 27.20 0 -0.05(-0.20%)
May 05, 2015 27.39 27.39 27.21 27.25 2,194 -0.36(-1.29%)
May 04, 2015 27.61 27.61 27.61 27.61 567 +0.09(+0.33%)
May 01, 2015 27.30 27.52 27.30 27.52 6,057 +0.33(+1.21%)
Apr 30, 2015 27.18 27.22 27.16 27.19 20,848 -0.11(-0.40%)
Apr 29, 2015 27.50 27.65 27.26 27.30 1,612 -0.45(-1.62%)
Apr 28, 2015 27.75 27.76 27.74 27.75 954 +0.93(+3.47%)
Apr 24, 2015 26.82 2 -0.45(-1.65%)
Apr 23, 2015 27.27 27.27 27.27 27.27 149 +0.46(+1.72%)
Apr 22, 2015 26.81 26.81 26.81 26.81 400 +0.18(+0.68%)
Apr 21, 2015 26.74 26.75 26.34 26.63 4,025 -0.46(-1.70%)
Apr 20, 2015 27.00 27.09 27.00 27.09 2,426 +0.98(+3.75%)
Apr 16, 2015 26.11 25 +0.61(+2.39%)
Apr 15, 2015 25.50 25.50 25.50 25.50 103 +0.29(+1.15%)
Apr 14, 2015 25.21 25.21 25.21 25.21 354 +0.16(+0.64%)
Apr 13, 2015 25.05 25.05 25.05 25.05 765 +0.06(+0.24%)
Apr 09, 2015 24.99 5 -0.07(-0.27%)
Apr 08, 2015 25.06 25.06 25.06 25.06 198 +0.28(+1.14%)
Apr 07, 2015 24.98 24.98 24.78 24.78 625 +0.30(+1.21%)
Apr 02, 2015 24.48 30 -0.29(-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.