FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund $26.93

up +0.17


25/7/2014 04:00 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
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
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
6/18/201323.6523.8123.6523.79540
6/17/201323.6023.6023.6023.600
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
Trading Center