FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund $29.41

down -0.13


2/9/2014 09:30 AM  |  NYSEARCA : FKO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
8/29/201223.6023.6523.6023.611,000
8/28/201223.7123.7123.7123.71200
8/27/201223.6223.6223.6223.620
8/24/201223.5323.7123.5023.623,444
8/23/201223.4223.4423.4223.4421,951
8/22/201223.2223.2623.2223.26342
8/21/201223.6123.6123.4523.451,651
8/20/201223.4623.5723.4623.534,445
8/17/201223.2523.2523.2523.250
8/16/201223.2523.2523.2523.250
8/15/201223.2523.2523.2523.25150
8/14/201223.4123.4123.4123.41112
8/13/201223.0223.0223.0223.02973
8/10/201223.0023.0023.0023.00200
8/9/201222.8122.8122.8122.810
8/8/201222.8322.8322.8122.81462
8/7/201222.8522.8522.8522.85110
8/6/201222.8622.8622.7422.74600
8/3/201222.9722.9722.9722.97119
8/2/201222.5622.5622.3822.382,711
8/1/201222.7722.7722.7722.770
7/31/201222.7722.7722.7722.77215
7/30/201221.3021.3021.3021.300
7/27/201221.3021.3021.3021.300
7/26/201221.3021.3021.3021.300
7/25/201221.3021.3021.3021.300
7/24/201221.3021.3021.3021.300
7/23/201221.3021.3021.3021.30100
7/20/201221.9521.9521.9521.950
7/19/201221.9521.9521.9521.950
7/18/201221.9521.9521.9521.95132
7/17/201222.1022.1022.1022.100
7/16/201222.1022.1022.1022.100
7/13/201222.1022.1022.1022.100
7/12/201222.1022.1022.1022.100
7/11/201222.1022.1022.1022.100
7/10/201222.1822.1822.1022.10333
7/9/201222.6722.6722.6722.670
7/6/201222.6722.6722.6722.670
7/5/201222.6722.6722.6722.67124
7/3/201222.5523.4422.5523.391,260
7/2/201221.5421.5421.5421.540
6/29/201221.5421.5421.5421.540
6/28/201221.5421.5421.5421.540
6/27/201221.4921.5421.4421.54700
6/26/201221.4621.5121.4621.51500
6/25/201221.3121.3121.3121.31278
6/22/201221.6721.6721.6721.67249
6/21/201222.0622.0622.0622.06200
6/20/201221.9521.9521.9521.950
6/19/201221.9521.9521.9521.950
6/18/201221.9521.9521.9521.950
6/15/201221.9521.9521.9521.950
6/14/201221.9521.9521.9521.95200
6/13/201221.8221.8221.8221.820
6/12/201221.7121.8221.7121.821,826
6/11/201221.6422.1521.6422.152,630
6/8/201221.9121.9121.9121.910
6/7/201221.9121.9121.9121.91105
6/6/201220.9820.9820.9820.980
6/5/201220.9820.9820.9820.980
6/4/201220.9920.9920.9820.981,075
6/1/201221.4121.4121.4121.410
5/31/201221.4021.5221.3221.4110,564
5/30/201221.4421.4421.4421.440
5/29/201221.5921.5921.4421.44313
5/25/201221.2021.2021.1321.13391
5/24/201221.1021.1021.1021.10230
5/23/201220.9720.9720.9720.97286
5/22/201221.2121.2121.2121.210
5/21/201221.2121.2121.2121.210
5/18/201221.2921.2921.1821.211,130
5/17/201221.5521.5721.4721.571,424
5/16/201222.3322.3322.3322.330
5/15/201222.3322.3322.3322.330
5/14/201222.3322.3322.3322.33213
5/11/201222.8122.8122.8122.81189
5/10/201223.2523.2523.2023.201,194
5/9/201223.5023.5023.5023.500
5/8/201223.5023.5023.5023.50127
5/7/201223.9123.9123.9123.910
5/4/201223.9123.9123.9123.91191
5/3/201223.9923.9923.8723.87907
5/2/201223.8324.0723.8324.07500
5/1/201223.8524.2923.8123.819,000
4/30/201223.7523.7523.7523.750
4/27/201223.7523.7523.7523.750
4/26/201223.6623.7523.6623.75580
4/25/201223.9824.2023.7524.043,998
4/24/201223.9423.9523.8723.95353
4/23/201223.6423.8323.6423.832,753
4/20/201224.1624.2124.0624.168,500
4/19/201224.1924.1924.1424.141,400
4/18/201224.1424.3024.1424.256,677
4/17/201224.4924.4924.4924.49412
4/16/201224.3324.3324.3324.33140
4/13/201224.4324.4324.4224.421,640
4/12/201224.2624.2924.2624.29365
4/11/201224.2224.2224.2224.220
4/10/201224.2224.2224.2224.220
Trading Center