First Trust South Korea AlphaDEX $27.15

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : FKO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
4/9/201224.3824.4224.2224.22500
4/5/201224.8824.8824.5724.577,700
4/4/201224.4924.8224.4924.707,971
4/3/201225.3425.5425.1525.345,424
4/2/201225.1725.4625.1525.465,400
3/30/201224.9825.1524.9025.105,649
3/29/201224.4924.8124.4924.585,100
3/28/201225.4025.4024.9625.051,952
3/27/201225.1825.3725.1525.154,780
3/26/201225.2625.5025.2525.504,372
3/23/201224.9324.9324.9324.930
3/22/201225.0625.1624.9224.932,200
3/21/201225.3325.6525.3325.442,564
3/20/201225.3225.4725.2825.453,300
3/19/201225.8125.8425.5525.842,600
3/16/201225.6525.8325.6525.803,300
3/15/201225.7325.9025.7325.901,985
3/14/201225.4125.6625.4125.66900
3/13/201225.6825.8025.6825.751,800
3/12/201225.4025.6225.0125.462,611
3/9/201225.7726.0025.7725.842,019
3/8/201226.0526.0526.0526.05300
3/7/201225.7725.7725.7725.77100
3/6/201226.7226.7226.7226.720
3/5/201226.7226.7226.7226.720
3/2/201226.7226.7226.7226.720
3/1/201226.6126.7226.6126.721,663
2/29/201226.3626.3626.3626.36256
2/28/201226.1726.1725.9625.981,660
2/27/201225.8025.8025.8025.80100
2/24/201225.7426.1725.7425.971,500
2/23/201225.4025.9425.4025.94450
2/22/201225.8225.8225.8225.820
2/21/201225.8725.8725.6125.821,413
2/17/201225.5025.7025.5025.701,718
2/16/201224.9625.5524.9625.55346
2/15/201225.5425.5425.4825.48420
2/14/201225.1125.5625.1125.5636,909
2/13/201225.2525.2525.2525.25106
2/10/201225.4725.4725.4725.470
2/9/201225.3925.4725.3525.472,875
2/8/201225.2525.2525.2525.25105
2/7/201225.5925.5925.0025.00425
2/6/201225.0425.0424.9625.01892
2/3/201225.5025.5025.3325.33358
2/2/201225.4325.4325.1825.223,245
2/1/201225.0025.5125.0025.5125,431
1/31/201224.1724.1724.1724.170
1/30/201224.1724.1724.1724.17420
1/27/201224.6124.6124.6124.61226
1/26/201224.6024.6024.4024.442,062
1/25/201224.3324.3324.3324.330
1/24/201224.3324.3324.3324.330
1/23/201224.3324.3324.3324.33862
1/20/201223.6523.6523.6523.650
1/19/201223.6523.6523.6523.650
1/18/201223.6523.6523.6523.650
1/17/201223.6523.6523.6523.65100
1/13/201222.7922.7922.7922.79194
1/12/201222.7722.7722.7722.771,236
1/11/201222.4322.4322.4322.430
1/10/201222.4322.4322.4322.430
1/9/201222.8522.8522.2922.43530
1/6/201223.1323.1322.8722.871,443
1/5/201223.5023.5023.5023.500
1/4/201223.5023.5023.5023.500
1/3/201223.4823.5023.4023.501,094
12/30/201122.8322.8422.8322.841,236
12/29/201122.7822.7822.7722.783,011
12/28/201122.1822.1822.1822.18420
12/27/201122.1522.2822.1522.233,890
12/23/201123.0623.0622.7522.751,531
12/22/201122.8322.8322.8322.830
12/21/201122.8322.8322.8322.83876
12/20/201123.6223.6223.6223.620
12/19/201123.6223.6223.6223.620
12/16/201123.6223.6223.6223.620
12/15/201123.6223.6223.6223.620
12/14/201123.6223.6223.6223.620
12/13/201123.6223.6223.6223.62200
12/12/201123.6723.6723.4423.44400
12/9/201124.4124.4124.4124.410
12/8/201124.4124.4124.4124.41215
12/7/201124.4424.4424.3424.341,006
12/6/201124.6724.6724.6724.670
12/5/201124.6724.6724.6724.670
12/2/201124.6724.6724.6724.67200
12/1/201124.8124.8124.8124.81100
11/30/201124.5724.5724.4724.47634
11/29/201123.7223.8123.6023.818,883
11/28/201122.2122.2122.2122.210
Trading Center