$27.09 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Oct. 23, 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
10/23/201224.4824.4824.4824.480
10/22/201224.4824.4824.4824.480
10/19/201224.4824.4824.4824.48440
10/18/201224.4624.4624.4624.460
10/17/201224.4624.4624.4624.460
10/16/201224.4624.4624.4624.460
10/15/201224.4624.4624.4624.460
10/12/201224.4624.4624.4624.460
10/11/201224.4624.4624.4624.460
10/10/201224.4624.4624.4624.460
10/9/201224.6524.6524.4624.46499
10/8/201225.1025.1024.7924.79200
10/5/201224.6524.6524.6524.650
10/4/201224.6524.6524.6524.650
10/3/201224.6524.6524.6524.650
10/2/201224.6524.6524.6524.650
10/1/201224.6524.6524.6524.650
9/28/201224.6524.6524.6524.65300
9/27/201224.3724.6624.3724.662,280
9/26/201224.5424.5424.5424.540
9/25/201224.5424.5424.5424.540
9/24/201224.5424.5424.5424.54200
9/21/201224.8624.8624.7424.805,258
9/20/201224.7824.7824.7824.78200
9/19/201225.0125.0125.0125.01100
9/18/201224.6424.6424.6424.64150
9/17/201224.7024.8624.6924.721,350
9/14/201224.1024.1024.1024.100
9/13/201224.0624.1024.0624.101,400
9/12/201224.1724.2724.0924.2720,701
9/11/201223.9823.9823.9823.980
9/10/201223.9123.9823.9123.98400
9/7/201224.2124.2124.2124.21650
9/6/201223.7124.0623.6124.061,916
9/5/201223.5023.5023.2923.347,900
9/4/201223.5423.6123.5323.577,700
8/31/201223.5323.5323.5023.50334
8/30/201223.6123.6123.6123.610
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
  • Showing 501-600 of 880 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center