$28.68 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Sep. 17, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
9/17/201428.7328.7328.6828.681,992
9/16/201428.3328.8828.3328.761,735
9/15/201428.5128.5228.4228.421,432
9/12/201428.3028.5128.3028.491,226
9/11/201428.4128.4628.4128.46402
9/10/201428.4428.5528.3928.545,919
9/9/201428.5228.6028.4428.4610,386
9/8/201428.8828.8828.7628.769,978
9/5/201428.8728.9328.8728.93564
9/4/201429.1729.2729.0229.0210,964
9/3/201429.3429.3729.3329.367,050
9/2/201429.4129.4129.4129.41291
8/29/201429.5429.5429.5429.540
8/28/201429.3729.5429.3729.541,467
8/27/201429.5629.5629.5629.560
8/26/201429.3329.3329.3329.330
8/25/201429.3729.3829.3329.334,800
8/22/201429.1229.1329.0229.133,150
8/21/201428.9329.0128.8428.9912,776
8/20/201429.2329.2329.2329.230
8/19/201429.0829.2329.0429.2315,366
8/18/201428.9728.9928.9528.9915,228
8/15/201428.9028.9028.9028.90409
8/14/201428.7228.9128.7228.91548
8/13/201428.3228.3228.3228.32445
8/12/201427.8127.8127.8127.81368
8/11/201427.7627.7627.7627.760
8/8/201427.7627.7627.7627.76100
8/7/201427.8127.8127.4527.634,183
8/6/201427.9127.9127.9127.91129
8/5/201427.7627.7927.5027.5515,602
8/4/201427.3727.3727.3727.370
8/1/201427.3727.3727.3727.370
7/31/201427.3827.4327.3727.371,246
7/30/201427.5927.7027.5027.705,100
7/29/201427.2727.3527.2227.334,400
7/28/201427.1727.3427.1727.3318,460
7/25/201426.9327.0726.9026.9327,888
7/24/201426.6926.8726.6826.7640,979
7/23/201426.9027.0326.9026.9412,651
7/22/201427.0927.1327.0827.093,318
7/21/201426.8826.9126.8626.862,224
7/18/201426.8726.8726.8726.87351
7/17/201426.6926.8426.6926.723,125
7/16/201426.8426.8526.7926.792,425
7/15/201426.8926.8926.8926.89370
7/14/201427.2027.2027.1527.151,870
7/11/201427.1127.1127.1127.110
7/10/201427.1927.1927.1127.112,743
7/9/201427.3527.3527.3527.350
7/8/201427.3527.3527.3527.351,620
7/7/201427.6727.7227.4927.501,204
7/3/201427.9727.9727.9727.970
7/2/201427.9727.9727.9727.97220
7/1/201427.6327.6527.6327.652,565
6/30/201427.6427.6427.6427.64100
6/27/201427.5027.5027.5027.50100
6/26/201427.2527.4327.2127.426,982
6/25/201427.0327.0327.0327.030
6/24/201427.0727.0727.0727.070
6/20/201427.0227.0227.0227.02300
6/19/201427.2427.2527.2327.251,288
6/18/201427.0727.0727.0227.02500
6/17/201427.1627.1626.9726.971,000
6/16/201426.8427.1026.8427.101,562
6/13/201426.9726.9926.9126.9321,980
6/12/201427.1627.1727.1527.171,400
6/11/201427.4727.4727.4727.470
6/10/201427.3327.4727.3327.471,015
6/9/201426.9626.9626.9626.960
6/6/201427.0127.0126.9626.96577
6/5/201426.7526.9826.7526.98930
6/4/201426.7826.7826.7826.780
6/3/201426.7826.7826.7826.787,900
6/2/201427.0127.0327.0127.032,217
5/30/201427.0327.0327.0227.03400
5/29/201427.1927.1927.1927.19100
5/28/201427.5627.5627.5627.56296
5/27/201427.2027.2027.2027.200
5/23/201427.2027.2027.2027.200
5/22/201427.2027.2027.2027.200
5/21/201427.2027.2627.1827.202,600
5/20/201427.2327.2327.2327.230
5/19/201427.2327.2327.2327.230
5/16/201427.2327.2327.2327.230
5/15/201427.2327.2327.2327.230
5/13/201426.7226.7226.7226.720
5/12/201426.7826.8626.7226.742,700
5/8/201426.7126.7126.7126.71250
5/7/201426.4526.4526.4526.450
5/6/201426.8226.8326.6326.642,802
5/5/201426.6126.6126.6126.610
5/2/201426.7426.7426.6826.71406
5/1/201426.7226.7226.7226.720
4/30/201426.7426.7426.7426.7497
4/29/201426.8026.8026.6726.74887
4/28/201426.6326.6326.6326.63298
4/25/201426.4326.4326.4326.43218
4/24/201426.8026.8026.8026.800
4/23/201427.1527.1527.1527.1523
  • Showing 1-100 of 853 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center