Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
South Korea Alphadex Fund FT
(NQ:
FKO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2019
18.40
18.40
18.40
0
+0.01(+0.07%)
Aug 28, 2019
18.34
18.38
18.34
18.38
218
+0.01(+0.06%)
Aug 22, 2019
18.37
18.37
18.37
0
-0.19(-1.00%)
Aug 21, 2019
18.56
18.56
18.56
18
+0.00(+0.00%)
Aug 20, 2019
18.61
18.61
18.56
18.56
208
+0.14(+0.74%)
Aug 19, 2019
18.42
18.42
18.42
124
+0.00(+0.00%)
Aug 16, 2019
18.42
18.42
18.42
18.42
102
+0.33(+1.84%)
Aug 15, 2019
18.09
18.09
18.09
0
+0.00(+0.00%)
Aug 14, 2019
18.09
18.09
17.98
18.09
3,714
-0.36(-1.93%)
Aug 13, 2019
18.46
18.46
18.44
18.45
603
+0.10(+0.56%)
Aug 12, 2019
18.34
18.34
18.34
66
+0.00(+0.00%)
Aug 09, 2019
18.34
18.34
18.34
86
+0.00(+0.00%)
Aug 08, 2019
18.32
18.34
18.32
18.34
1,286
+0.25(+1.41%)
Aug 07, 2019
18.11
18.11
18.09
18.09
614
-0.17(-0.94%)
Aug 06, 2019
18.28
18.37
18.14
18.26
29,746
+0.08(+0.46%)
Aug 05, 2019
18.27
18.27
18.13
18.18
3,320
-0.73(-3.88%)
Aug 02, 2019
19.07
19.12
18.91
18.91
613
-0.30(-1.58%)
Aug 01, 2019
19.53
19.53
19.21
19.21
931
-0.31(-1.60%)
Jul 31, 2019
19.77
19.95
19.53
19.53
32,511
-0.33(-1.67%)
Jul 30, 2019
19.88
20.05
19.75
19.86
55,051
-0.20(-0.98%)
Jul 29, 2019
20.04
20.05
20.00
20.05
1,717
-0.25(-1.25%)
Jul 25, 2019
20.31
20.31
20.31
0
-0.41(-1.97%)
Jul 24, 2019
20.71
20.72
20.71
20.72
613
-0.00(-0.01%)
Jul 23, 2019
20.72
20.72
20.72
20.72
306
+0.03(+0.14%)
Jul 22, 2019
20.63
20.69
20.63
20.69
511
+0.09(+0.43%)
Jul 19, 2019
20.72
20.73
20.60
20.60
1,431
-0.01(-0.05%)
Jul 18, 2019
20.58
20.64
20.45
20.61
2,575
+0.08(+0.40%)
Jul 17, 2019
20.58
20.58
20.53
20.53
1,113
-0.17(-0.83%)
Jul 16, 2019
20.69
20.71
20.69
20.70
1,040
+0.04(+0.19%)
Jul 15, 2019
20.66
20.68
20.66
20.66
1,125
+0.02(+0.09%)
Jul 12, 2019
20.71
20.71
20.64
20.64
1,022
-0.06(-0.27%)
Jul 11, 2019
20.70
20.70
20.70
20.70
250
+0.07(+0.32%)
Jul 10, 2019
20.77
20.81
20.58
20.63
26,404
+0.12(+0.57%)
Jul 09, 2019
20.53
20.61
20.21
20.51
29,863
-0.20(-0.94%)
Jul 08, 2019
20.73
20.73
20.70
20.71
1,944
-0.31(-1.47%)
Jul 05, 2019
21.02
21.02
21.02
21.02
306
-0.04(-0.21%)
Jul 03, 2019
21.16
21.16
21.06
21.06
613
-0.26(-1.24%)
Jul 02, 2019
21.29
21.39
21.17
21.32
20,596
-0.22(-1.00%)
Jul 01, 2019
21.62
21.63
21.48
21.54
3,328
-0.21(-0.94%)
Jun 28, 2019
21.72
21.76
21.72
21.75
1,022
-0.13(-0.60%)
Jun 27, 2019
21.86
21.90
21.86
21.88
613
+0.16(+0.75%)
Jun 26, 2019
21.76
21.76
21.71
21.71
2,270
+0.04(+0.17%)
Jun 25, 2019
21.51
21.70
21.51
21.68
11,162
+0.13(+0.59%)
Jun 24, 2019
21.52
21.71
21.49
21.55
12,113
+0.01(+0.05%)
Jun 21, 2019
21.56
21.76
21.54
21.54
14,113
-0.21(-0.96%)
Jun 20, 2019
21.65
21.80
21.60
21.75
2,560
+0.63(+2.98%)
Jun 19, 2019
21.12
21.12
21.12
21.12
306
+0.15(+0.70%)
Jun 18, 2019
20.97
20.97
20.97
82
+0.00(+0.00%)
Jun 17, 2019
20.97
20.97
20.97
1
+0.00(+0.00%)
Jun 14, 2019
20.97
20.97
20.97
1
+0.00(+0.00%)
Jun 12, 2019
20.97
20.97
20.97
0
+0.00(+0.00%)
Jun 11, 2019
21.01
21.01
20.97
20.97
231
+0.18(+0.85%)
Jun 10, 2019
20.80
20.80
20.80
1
+0.00(+0.00%)
Jun 05, 2019
20.80
20.80
20.80
0
+0.00(+0.00%)
Jun 04, 2019
20.52
20.80
20.52
20.80
1,740
+0.26(+1.29%)
Jun 03, 2019
20.45
20.53
20.43
20.53
820
+0.56(+2.79%)
May 31, 2019
20.03
20.03
19.96
19.98
1,840
-0.32(-1.59%)
May 30, 2019
20.30
20.30
20.30
30
+0.00(+0.00%)
May 29, 2019
20.30
20.30
20.30
58
+0.00(+0.00%)
May 28, 2019
20.30
20.30
20.30
20.30
103
+0.12(+0.57%)
May 22, 2019
20.18
20.18
20.18
0
+0.00(+0.01%)
May 21, 2019
20.18
20.18
20.18
56
+0.00(+0.00%)
May 20, 2019
20.18
20.18
20.18
92
+0.00(+0.00%)
May 17, 2019
20.16
20.18
20.16
20.18
409
-0.20(-0.96%)
May 16, 2019
20.37
20.38
20.37
20.38
614
-0.23(-1.09%)
May 15, 2019
20.60
20.60
20.60
46
+0.00(+0.00%)
May 14, 2019
20.60
20.60
20.60
20.60
351
-0.25(-1.19%)
May 13, 2019
20.85
20.85
20.85
10
+0.00(+0.00%)
May 10, 2019
20.85
20.85
20.85
20.85
1,125
-0.76(-3.51%)
May 09, 2019
21.61
21.61
21.61
63
+0.00(+0.00%)
May 08, 2019
21.61
21.61
21.61
91
+0.00(+0.00%)
May 06, 2019
21.61
21.61
21.61
0
-0.27(-1.25%)
May 03, 2019
21.90
21.90
21.88
21.88
613
-0.10(-0.44%)
May 01, 2019
21.98
21.98
21.98
0
-0.20(-0.88%)
Apr 30, 2019
22.18
22.18
22.18
9
+0.00(+0.00%)
Apr 26, 2019
22.18
22.18
22.18
0
+0.00(+0.00%)
Apr 25, 2019
22.18
22.18
22.18
2
+0.00(+0.00%)
Apr 24, 2019
22.18
22.18
22.18
22.18
151
-0.40(-1.75%)
Apr 23, 2019
22.57
22.57
22.57
22.57
160
-0.17(-0.75%)
Apr 22, 2019
22.74
22.74
22.74
63
+0.00(+0.00%)
Apr 18, 2019
22.74
22.74
22.74
3
+0.00(+0.00%)
Apr 16, 2019
22.74
22.74
22.74
0
+0.00(+0.00%)
Apr 15, 2019
22.74
22.74
22.74
10
+0.00(+0.00%)
Apr 12, 2019
22.74
22.74
22.74
4
+0.00(+0.00%)
Apr 10, 2019
22.74
22.74
22.74
0
+0.26(+1.17%)
Apr 09, 2019
22.48
22.48
22.48
22.48
306
+0.14(+0.61%)
Apr 08, 2019
22.39
22.39
22.34
22.34
613
-0.08(-0.35%)
Apr 05, 2019
22.42
22.42
22.42
1
+0.00(+0.00%)
Apr 04, 2019
22.48
22.48
22.42
22.42
613
-0.09(-0.39%)
Apr 03, 2019
22.51
22.51
22.51
20
+0.00(+0.00%)
Apr 02, 2019
22.51
22.51
22.51
4
+0.00(+0.00%)
Apr 01, 2019
22.46
22.51
22.45
22.51
464
+0.41(+1.86%)
Mar 29, 2019
22.10
22.10
22.10
9
+0.00(+0.00%)
Mar 28, 2019
22.10
22.10
22.10
1
+0.00(+0.00%)
Mar 27, 2019
22.19
22.19
22.10
22.10
212
-0.37(-1.65%)
Mar 25, 2019
22.47
22.47
22.47
0
+0.00(+0.00%)
Mar 19, 2019
0
+0.00(+0.00%)
Mar 18, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 15, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 14, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 13, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 12, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 11, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 08, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 07, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 06, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 05, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Mar 04, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 26, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 25, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 22, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 21, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 19, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 15, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 14, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 13, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 12, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 11, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 08, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 07, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 05, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 04, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Feb 01, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 31, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 30, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 29, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 28, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 24, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 23, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 22, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 18, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 17, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 16, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 15, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 10, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 08, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 07, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 04, 2019
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 03, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Jan 02, 2019
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 31, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 28, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 27, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 26, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 24, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 21, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 20, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 19, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 18, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 17, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 14, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 13, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 12, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 11, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 10, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 07, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 06, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 04, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Dec 03, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 30, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 28, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 27, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 26, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 23, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 21, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 20, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 19, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 16, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 15, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 14, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 13, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 12, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 09, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 08, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 07, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 06, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 05, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 02, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Nov 01, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 31, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 30, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 29, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 26, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 25, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 24, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 23, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 22, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 19, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 18, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 17, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 16, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 15, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 12, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 11, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 10, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 09, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 08, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 05, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 04, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 03, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 02, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Oct 01, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 28, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 27, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 26, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 25, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 24, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 21, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 20, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 19, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 17, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 13, 2018
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 12, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 11, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 10, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 07, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Sep 06, 2018
-Inf
-Inf
-Inf
-Inf
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.