First Trust South Korea AlphaDEX $27.15

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : FKO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
7/8/201322.9022.9022.9022.90200
7/5/201322.5422.5422.3522.4026,755
7/3/201322.5522.5522.5522.55200
7/2/201323.0623.0623.0623.060
7/1/201323.0623.0623.0123.06600
6/28/201322.5422.5422.5422.54500
6/27/201322.6022.6022.4022.40202
6/26/201321.7021.9421.7021.942,100
6/25/201321.8421.8421.6521.65200
6/24/201321.4721.4721.4721.47200
6/21/201322.0522.0521.9021.90495
6/20/201323.6523.6523.6523.650
6/19/201323.6523.6523.6523.65662
6/14/201323.6023.6023.6023.60400
6/13/201323.5723.7923.5723.784,226
6/12/201323.8923.8923.7523.75481
6/11/201323.9623.9623.9623.96201
6/10/201324.5724.5724.5724.570
6/7/201324.5724.5724.5724.570
6/6/201324.5724.5724.5724.570
6/5/201324.5724.5724.5724.570
6/4/201324.7424.7424.5724.5723,150
6/3/201324.8524.8824.8524.872,100
5/31/201324.9324.9324.9324.930
5/30/201324.8424.9324.8424.93800
5/29/201324.5824.5824.5824.58100
5/28/201324.9024.9024.6224.62512
5/24/201324.7024.7024.7024.700
5/23/201324.6824.7024.6824.70500
5/22/201324.9524.9524.9524.950
5/21/201324.9524.9524.9524.950
5/20/201324.9524.9524.9524.950
5/17/201324.9524.9524.9524.950
5/16/201324.9524.9524.9524.95200
5/15/201325.0025.0024.9424.99500
5/14/201325.1525.1525.1525.15100
5/13/201325.4325.4325.4325.430
5/10/201325.4325.4325.4325.430
5/9/201325.5625.5625.4325.43600
5/8/201325.4525.5525.4525.55250
5/7/201325.3625.3625.3625.360
5/6/201325.2825.4225.2825.361,300
5/3/201325.1325.1325.1325.13148
5/2/201325.0725.0725.0725.070
5/1/201325.1225.1225.0725.07200
4/30/201325.2125.2125.2125.21400
4/29/201324.6824.6824.6824.68200
4/26/201324.5324.5324.5324.530
4/25/201324.5324.5324.5324.53250
4/24/201323.6723.6723.6723.670
4/23/201323.6723.6723.6723.670
4/22/201323.6723.6723.6723.670
4/19/201323.6723.6723.6723.67300
4/18/201323.3223.3223.3223.32100
4/17/201323.8723.8723.8723.87400
4/16/201324.0024.0824.0024.08800
4/15/201323.6123.6123.3223.411,851
4/12/201323.9623.9623.9623.960
4/11/201323.9623.9623.9623.96100
4/10/201323.7923.8923.7923.89455
4/9/201323.2823.4023.2423.373,400
4/8/201323.2523.3423.2523.25200
4/5/201323.4723.6423.4723.64343
4/4/201324.1924.1924.1924.190
4/3/201324.6024.6024.1924.191,100
4/2/201324.5424.6024.5424.55950
4/1/201324.8024.8324.6824.83600
3/28/201324.9525.2224.9525.021,250
3/27/201324.9725.1524.9525.15738
3/26/201325.0525.0525.0525.05600
3/25/201324.8024.8024.8024.80139
3/22/201324.4524.4524.4524.45145
3/21/201324.4524.5124.4224.421,665
3/20/201324.9724.9824.9724.98858
3/19/201325.1125.1125.0225.08400
3/18/201325.2825.2825.2825.280
3/15/201325.2925.2925.2825.28487
3/14/201325.2825.2825.2825.280
3/13/201325.4825.5725.2825.282,890
3/12/201326.0426.0426.0426.040
3/11/201326.0426.0426.0426.040
3/8/201326.1026.1025.9526.04600
3/7/201326.1626.1626.1626.16100
3/6/201326.2526.2525.9726.104,880
3/5/201326.0026.2526.0026.253,191
3/4/201325.7225.7925.7225.79500
3/1/201326.0426.1425.9926.012,210
2/28/201326.0826.0826.0826.08400
2/27/201326.1526.1526.1326.152,708
2/26/201325.8825.8925.8825.89200
2/25/201326.0026.0025.9425.94450
2/22/201325.9525.9525.9525.950
2/21/201325.9525.9525.9525.950
2/20/201325.9525.9525.9525.950
2/19/201325.9925.9925.9525.95300
2/15/201325.7125.7125.7125.711,925
2/14/201325.6425.6425.6425.64200
2/13/201325.3925.6225.3925.621,840
2/12/201325.0525.1925.0425.162,020
2/11/201325.0625.0625.0625.060
Trading Center