$24.30 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
2/8/201325.0525.1025.0525.064,200
2/7/201325.0725.0725.0725.070
2/6/201325.0725.0725.0225.073,620
2/5/201325.2525.2525.2525.250
2/4/201325.2525.2525.2525.250
2/1/201325.1225.2525.1225.252,200
1/31/201325.2325.3425.2325.343,300
1/30/201325.4925.4925.2225.226,700
1/29/201325.3125.5125.3125.511,900
1/28/201325.3225.3525.3025.303,200
1/25/201325.6125.6125.6025.60500
1/24/201326.0526.0526.0526.05250
1/23/201326.4826.4826.4826.480
1/22/201326.4626.5526.4526.481,100
1/18/201326.5726.5726.5726.570
1/17/201326.4726.6026.4626.5713,879
1/16/201326.3126.3326.3126.315,200
1/15/201326.5026.5326.3826.381,423
1/14/201326.7826.9026.7526.75889
1/11/201326.8026.8026.6226.652,459
1/10/201326.6426.8426.6426.84940
1/9/201326.6626.6626.6626.66565
1/8/201326.5226.5926.5026.507,700
1/7/201327.0527.0526.6726.8320,750
1/4/201326.8227.1926.7427.192,600
1/3/201327.2227.2227.2227.22100
1/2/201327.4527.4527.4527.45200
12/31/201226.9626.9626.8326.83200
12/28/201226.6726.8126.6726.812,000
12/27/201226.6226.6226.3026.442,400
12/26/201226.6026.7726.6026.751,016
12/24/201227.3227.3226.3326.522,250
12/21/201226.4226.4226.4026.40500
12/20/201226.3326.3726.2426.244,200
12/19/201226.3126.5526.3126.555,100
  • Showing 401-500 of 917 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center