FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund $28.42

down -0.08


15/9/2014 02:51 PM  |  NYSEARCA : FKO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
11/20/201327.3527.3527.3527.350
11/19/201327.3527.3527.3527.350
11/18/201327.3527.3527.3527.35300
11/15/201326.5726.5726.5726.570
11/14/201326.6426.6426.5726.57690
11/13/201326.8026.8026.8026.800
11/12/201326.8026.8026.8026.80171
11/11/201326.7726.7726.7726.77109
11/8/201327.0027.0026.7826.832,047
11/7/201327.3627.3627.0627.06900
11/6/201328.0028.0027.5227.52200
11/5/201327.3627.3627.1727.22650
11/4/201327.2627.3027.1727.1739,440
11/1/201327.6227.6227.6227.620
10/31/201327.7027.7027.6227.62900
10/30/201327.8527.9527.8527.95800
10/29/201327.7927.7927.7927.790
10/28/201327.9027.9027.7927.79273
10/25/201327.2527.6827.2527.612,934
10/24/201327.5327.5327.5327.53310
10/23/201327.5727.8027.5727.80750
10/22/201328.5128.5128.1728.171,050
10/21/201328.3528.3528.3228.322,057
10/18/201328.3828.4128.3028.30500
10/17/201327.1127.6627.1127.661,746
10/16/201327.4927.4927.4927.49170
10/15/201327.5527.6027.5527.57800
10/14/201327.1827.7527.1827.351,828
10/11/201327.3027.5027.2827.463,900
10/10/201326.6727.0726.6727.057,300
10/9/201326.7226.7226.6726.671,400
10/8/201326.5026.8426.5026.841,700
10/7/201326.5526.5926.5326.591,151
10/4/201326.9626.9626.7526.76700
10/3/201326.9226.9226.9226.920
10/2/201326.8026.9226.8026.9231,136
10/1/201326.6426.6426.6426.640
9/30/201326.6426.6426.6426.640
9/27/201326.6426.6426.6426.64100
9/26/201327.1427.1427.1427.140
9/25/201327.1427.1427.1427.140
9/24/201327.1427.1427.1327.143,500
9/23/201327.2827.2827.2827.28134
9/20/201327.0027.0027.0027.000
9/19/201327.0027.0027.0027.000
9/18/201326.7327.0026.4127.002,010
9/17/201326.4826.6026.4826.602,601
9/16/201326.9526.9526.8826.88210
9/13/201326.3226.3226.3226.32500
9/12/201326.3626.4426.3626.43400
9/11/201327.0227.0626.6426.6627,447
9/10/201326.7426.8026.5926.596,296
9/9/201326.5926.8026.3226.4127,027
9/6/201326.5426.7526.4426.482,958
9/5/201325.9125.9125.6125.656,500
9/4/201325.4525.4525.4525.45500
9/3/201324.7724.7724.7724.770
8/30/201324.7724.7724.7724.77261
8/29/201324.8824.8824.8824.88400
8/28/201324.0024.0024.0024.000
8/27/201324.1524.1824.0024.001,300
8/26/201324.5224.5224.5224.52600
8/23/201324.1024.2624.0124.106,100
8/22/201323.8223.8223.8223.82200
8/21/201324.0024.0023.8823.881,644
8/20/201324.6924.6924.6924.690
8/19/201324.8924.8924.6524.69744
8/16/201324.8024.8024.8024.80246
8/15/201324.4424.4424.3324.33200
8/14/201324.4424.4424.4424.440
8/13/201324.4424.4424.4424.44700
8/12/201324.4724.5824.4724.581,027
8/9/201324.3924.3924.3924.390
8/8/201324.3924.3924.3924.39100
8/7/201324.3424.3424.3424.340
8/6/201324.5624.5624.3424.34232
8/5/201324.8824.8824.8824.88296
8/2/201324.9924.9924.6224.621,500
8/1/201324.6624.6624.6624.66275
7/31/201324.5524.5524.4024.461,086
7/30/201324.2924.2924.2424.24400
7/29/201324.5524.5524.5524.550
7/26/201324.5524.5524.5024.551,900
7/25/201324.0924.2224.0924.151,090
7/24/201324.4324.4324.4324.430
7/23/201324.4324.4324.4324.43208
7/22/201324.0024.0024.0024.00100
7/19/201324.0024.0024.0024.00100
7/18/201323.9423.9423.9123.91800
7/17/201323.9024.0923.8724.0623,708
7/16/201323.7823.8923.6623.8016,092
7/15/201323.9724.0023.8423.902,160
7/12/201323.7723.7723.7723.770
7/11/201323.6023.8523.6023.772,900
7/10/201322.7122.7122.7122.71715
7/9/201322.8423.1322.8423.13900
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
Trading Center