FIRST TRUST SOUTH KOREA ALPHAD $24.70

down -0.25


23/5/2013 04:23 PM  |  NYSEARCA : FKO  |  Industries :
Type:

FKO historical data

Date Open High Low Close Volume
10/17/2011 23.64 23.64 23.64 23.64 0
10/14/2011 23.64 23.64 23.64 23.64 0
10/13/2011 23.56 23.64 23.51 23.64 25
10/12/2011 23.54 23.98 23.50 23.92 14
10/11/2011 20.75 20.75 20.75 20.75 0
10/10/2011 20.75 20.75 20.75 20.75 0
10/7/2011 20.75 20.75 20.75 20.75 0
10/6/2011 20.75 20.75 20.75 20.75 0
10/5/2011 20.75 20.75 20.75 20.75 0
10/4/2011 20.75 20.75 20.75 20.75 2
10/3/2011 22.30 22.30 22.30 22.30 0
9/30/2011 22.30 22.30 22.30 22.30 0
9/29/2011 22.79 22.79 22.16 22.30 21
9/28/2011 22.17 22.17 22.17 22.17 0
9/27/2011 22.17 22.17 22.17 22.17 0
9/26/2011 22.17 22.17 22.17 22.17 0
9/23/2011 21.89 22.17 21.89 22.17 6
9/22/2011 21.87 21.90 21.67 21.67 8
9/21/2011 23.65 24.00 23.65 24.00 3
9/20/2011 24.87 24.87 24.49 24.49 4
9/19/2011 24.25 26.04 24.25 24.90 76
9/16/2011 24.61 24.61 24.61 24.61 0
9/15/2011 24.61 24.61 24.61 24.61 0
9/14/2011 24.61 24.61 24.61 24.61 0
9/13/2011 24.61 24.61 24.61 24.61 0
9/12/2011 24.91 24.95 24.50 24.61 44
9/9/2011 26.32 26.32 26.32 26.32 0
9/8/2011 26.43 26.43 26.32 26.32 17
9/7/2011 26.91 26.91 26.91 26.91 6
9/6/2011 25.70 25.70 24.98 24.98 18
9/2/2011 26.72 26.73 26.60 26.60 24
9/1/2011 27.08 27.08 27.08 27.08 4
8/31/2011 27.31 27.31 27.11 27.18 55
8/30/2011 25.06 25.06 25.06 25.06 0
8/29/2011 25.06 25.06 25.06 25.06 0
8/26/2011 25.06 25.06 25.06 25.06 0
8/25/2011 25.06 25.06 25.06 25.06 6
8/24/2011 25.65 25.65 25.65 25.65 5
8/23/2011 25.45 25.45 25.45 25.45 7
8/22/2011 24.57 24.57 24.57 24.57 2
8/19/2011 26.17 26.17 26.17 26.17 0
8/18/2011 26.20 26.20 26.10 26.17 6
8/17/2011 27.26 27.26 27.24 27.24 4
8/16/2011 26.70 26.70 26.70 26.70 3
8/15/2011 26.87 26.96 26.74 26.86 47
8/12/2011 25.98 26.35 25.63 26.35 242
8/11/2011 26.45 26.70 25.77 25.77 26
8/10/2011 25.33 25.33 24.74 24.74 13
8/9/2011 25.34 25.34 25.34 25.34 2
8/8/2011 26.00 28.09 25.00 25.28 14
8/5/2011 28.34 28.34 26.61 27.20 14
8/4/2011 29.00 29.00 28.02 28.29 12
8/3/2011 30.89 30.89 30.89 30.89 0
8/2/2011 30.89 30.89 30.89 30.89 13
8/1/2011 31.38 31.38 31.38 31.38 0
7/29/2011 30.75 31.38 30.75 31.38 12
7/28/2011 31.64 31.64 31.64 31.64 2
7/27/2011 31.65 31.65 31.65 31.65 0
7/26/2011 31.65 31.65 31.65 31.65 0
7/25/2011 31.65 31.65 31.65 31.65 0
7/22/2011 31.65 31.65 31.65 31.65 0
7/21/2011 31.65 31.65 31.65 31.65 1
7/20/2011 31.47 31.47 31.47 31.47 0
7/19/2011 31.47 31.47 31.47 31.47 0
7/18/2011 31.47 31.47 31.47 31.47 0
7/15/2011 31.52 31.52 31.47 31.47 14
7/14/2011 31.54 31.54 31.54 31.54 0
7/13/2011 31.54 31.54 31.54 31.54 3
7/12/2011 31.92 31.92 31.92 31.92 0
7/11/2011 31.92 31.92 31.92 31.92 0
7/8/2011 31.92 31.92 31.92 31.92 0
7/7/2011 31.30 31.92 31.30 31.92 4
7/6/2011 31.10 31.10 31.05 31.05 27
7/5/2011 31.24 31.24 31.24 31.24 3
7/1/2011 31.54 31.54 31.54 31.54 1
6/30/2011 31.13 31.16 31.05 31.05 13
6/29/2011 29.85 29.85 29.85 29.85 0
6/28/2011 30.07 30.07 29.85 29.85 4
6/27/2011 29.76 29.76 29.76 29.76 0
6/24/2011 29.80 29.80 29.76 29.76 4
6/23/2011 29.27 29.32 29.17 29.32 66
6/22/2011 29.55 29.55 29.55 29.55 0
6/21/2011 29.55 29.55 29.55 29.55 0
6/20/2011 29.55 29.55 29.55 29.55 0
6/17/2011 29.55 29.55 29.55 29.55 0
6/16/2011 29.55 29.55 29.55 29.55 0
6/15/2011 29.55 29.55 29.55 29.55 2
6/14/2011 30.22 30.22 30.22 30.22 0
6/10/2011 30.22 30.22 30.22 30.22 0
6/9/2011 30.22 30.22 30.22 30.22 2
6/8/2011 30.30 30.30 30.30 30.30 0
6/7/2011 30.27 30.30 30.27 30.30 21
6/6/2011 30.38 30.38 30.34 30.34 10
6/3/2011 30.52 30.73 30.50 30.73 7
6/2/2011 30.60 30.60 30.57 30.57 5
6/1/2011 30.56 30.56 30.56 30.56 1
5/31/2011 30.64 30.75 30.53 30.75 9
5/27/2011 29.73 29.92 29.68 29.68 79
5/26/2011 29.36 29.36 29.36 29.36 4
5/25/2011 28.66 28.66 28.66 28.66 7
Marketplace
Trading Center