FIRST TRUST SOUTH KOREA ALPHAD $24.95


16/5/2013 02:16 PM  |  NYSEARCA : FKO  |  Industries :
Type:

FKO historical data

Date Open High Low Close Volume
5/20/2013 24.95 24.95 24.95 24.95 0
5/17/2013 24.95 24.95 24.95 24.95 0
5/16/2013 24.95 24.95 24.95 24.95 2
5/15/2013 25.00 25.00 24.94 24.99 5
5/14/2013 25.15 25.15 25.15 25.15 1
5/13/2013 25.43 25.43 25.43 25.43 0
5/10/2013 25.43 25.43 25.43 25.43 0
5/9/2013 25.56 25.56 25.43 25.43 6
5/8/2013 25.45 25.55 25.45 25.55 3
5/7/2013 25.36 25.36 25.36 25.36 0
5/6/2013 25.28 25.42 25.28 25.36 13
5/3/2013 25.13 25.13 25.13 25.13 2
5/2/2013 25.07 25.07 25.07 25.07 0
5/1/2013 25.12 25.12 25.07 25.07 2
4/30/2013 25.21 25.21 25.21 25.21 4
4/29/2013 24.68 24.68 24.68 24.68 2
4/26/2013 24.53 24.53 24.53 24.53 0
4/25/2013 24.53 24.53 24.53 24.53 3
4/24/2013 23.67 23.67 23.67 23.67 0
4/23/2013 23.67 23.67 23.67 23.67 0
4/22/2013 23.67 23.67 23.67 23.67 0
4/19/2013 23.67 23.67 23.67 23.67 3
4/18/2013 23.32 23.32 23.32 23.32 1
4/17/2013 23.87 23.87 23.87 23.87 4
4/16/2013 24.00 24.08 24.00 24.08 8
4/15/2013 23.61 23.61 23.32 23.41 19
4/12/2013 23.96 23.96 23.96 23.96 0
4/11/2013 23.96 23.96 23.96 23.96 1
4/10/2013 23.79 23.89 23.79 23.89 5
4/9/2013 23.28 23.40 23.24 23.37 34
4/8/2013 23.34 23.34 23.25 23.25 2
4/5/2013 23.47 23.64 23.47 23.64 4
4/4/2013 24.19 24.19 24.19 24.19 0
4/3/2013 24.60 24.60 24.19 24.19 11
4/2/2013 24.54 24.60 24.54 24.55 10
4/1/2013 24.80 24.83 24.68 24.83 6
3/28/2013 24.95 25.22 24.95 25.02 13
3/27/2013 24.97 25.15 24.95 25.15 8
3/26/2013 25.05 25.05 25.05 25.05 6
3/25/2013 24.80 24.80 24.80 24.80 2
3/22/2013 24.45 24.45 24.45 24.45 2
3/21/2013 24.45 24.51 24.42 24.42 17
3/20/2013 24.97 24.98 24.97 24.98 9
3/19/2013 25.11 25.11 25.02 25.08 4
3/18/2013 25.28 25.28 25.28 25.28 0
3/15/2013 25.29 25.29 25.28 25.28 5
3/14/2013 25.28 25.28 25.28 25.28 0
3/13/2013 25.48 25.57 25.28 25.28 29
3/12/2013 26.04 26.04 26.04 26.04 0
3/11/2013 26.04 26.04 26.04 26.04 0
3/8/2013 26.10 26.10 25.95 26.04 6
3/7/2013 26.16 26.16 26.16 26.16 1
3/6/2013 26.25 26.25 25.97 26.10 49
3/5/2013 26.00 26.25 26.00 26.25 32
3/4/2013 25.72 25.79 25.72 25.79 5
3/1/2013 26.04 26.14 25.99 26.01 23
2/28/2013 26.08 26.08 26.08 26.08 4
2/27/2013 26.15 26.15 26.13 26.15 28
2/26/2013 25.88 25.89 25.88 25.89 2
2/25/2013 26.00 26.00 25.94 25.94 5
2/22/2013 25.95 25.95 25.95 25.95 0
2/21/2013 25.95 25.95 25.95 25.95 0
2/20/2013 25.95 25.95 25.95 25.95 0
2/19/2013 25.99 25.99 25.95 25.95 3
2/15/2013 25.71 25.71 25.71 25.71 20
2/14/2013 25.64 25.64 25.64 25.64 2
2/13/2013 25.39 25.62 25.39 25.62 19
2/12/2013 25.05 25.19 25.04 25.16 21
2/11/2013 25.06 25.06 25.06 25.06 0
2/8/2013 25.05 25.10 25.05 25.06 42
2/7/2013 25.07 25.07 25.07 25.07 0
2/6/2013 25.07 25.07 25.02 25.07 37
2/5/2013 25.25 25.25 25.25 25.25 0
2/4/2013 25.25 25.25 25.25 25.25 0
2/1/2013 25.12 25.25 25.12 25.25 22
1/31/2013 25.23 25.34 25.23 25.34 33
1/30/2013 25.49 25.49 25.22 25.22 67
1/29/2013 25.31 25.51 25.31 25.51 19
1/28/2013 25.32 25.35 25.30 25.30 32
1/25/2013 25.61 25.61 25.60 25.60 5
1/24/2013 26.05 26.05 26.05 26.05 3
1/23/2013 26.48 26.48 26.48 26.48 0
1/22/2013 26.46 26.55 26.45 26.48 11
1/18/2013 26.57 26.57 26.57 26.57 0
1/17/2013 26.47 26.60 26.46 26.57 139
1/16/2013 26.31 26.33 26.31 26.31 52
1/15/2013 26.50 26.53 26.38 26.38 15
1/14/2013 26.78 26.90 26.75 26.75 9
1/11/2013 26.80 26.80 26.62 26.65 25
1/10/2013 26.64 26.84 26.64 26.84 10
1/9/2013 26.66 26.66 26.66 26.66 6
1/8/2013 26.52 26.59 26.50 26.50 77
1/7/2013 27.05 27.05 26.67 26.83 208
1/4/2013 26.82 27.19 26.74 27.19 26
1/3/2013 27.22 27.22 27.22 27.22 1
1/2/2013 27.45 27.45 27.45 27.45 2
12/31/2012 26.96 26.96 26.83 26.83 2
12/28/2012 26.67 26.81 26.67 26.81 20
12/27/2012 26.62 26.62 26.30 26.44 24
12/26/2012 26.60 26.77 26.60 26.75 11
Marketplace
Trading Center