$100.74 +0.46 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
8/28/2015100.93100.99100.61100.7424,271
8/27/2015101.00101.18100.26100.2813,784
8/26/2015102.34102.52101.62101.6216,503
8/25/2015103.05103.05102.00103.0326,514
8/25/20158.658.658.658.650
8/24/2015104.25104.54103.29104.0193,720
8/24/20158.888.888.888.880
8/21/2015101.73102.41101.51102.2742,559
8/21/20159.069.069.069.060
8/20/2015100.56101.02100.56101.0221,000
8/20/20159.199.199.199.190
8/19/201599.56100.5299.56100.5213,490
8/19/20159.299.299.299.290
8/18/201599.1499.3299.1499.302,949
8/18/20159.299.299.299.290
8/17/201599.3299.3299.1299.295,089
8/17/20159.359.359.359.350
8/14/201599.4299.4299.0999.305,550
8/14/20159.359.359.359.35100
8/13/201599.2299.4099.2099.382,287
8/13/20159.329.329.329.320
8/12/201599.59100.2299.4299.547,891
8/12/20159.379.379.379.370
8/11/201598.4598.5997.9698.094,051
8/11/20159.399.399.399.390
8/10/201598.1298.7398.1098.605,115
8/10/20159.399.399.399.391,030
8/7/201598.3998.8298.2398.578,434
8/7/20159.509.509.509.501,788
8/6/201598.8299.0098.8198.922,061
8/6/20159.649.649.649.64100
8/5/201599.0099.1598.8099.064,616
8/5/20159.649.649.649.64100
8/4/201599.9799.9799.0799.1342,510
8/4/20159.579.579.579.570
8/3/2015100.24100.39100.03100.0711,431
7/31/2015101.49101.49100.31100.464,212
7/31/20159.579.579.579.571,100
7/30/201599.92100.1699.91100.093,735
7/30/20159.509.509.509.50566
7/29/2015100.83100.93100.16100.244,689
7/29/20159.329.489.329.48500
7/28/2015100.58100.93100.51100.805,858
7/28/20159.199.199.199.190
7/27/2015101.58101.58100.76100.764,926
7/27/20159.349.349.349.340
7/24/2015101.09101.32100.79100.8431,403
7/24/20159.459.459.459.450
7/23/2015101.25101.48101.16101.2027,213
7/23/20159.529.529.529.520
7/22/2015101.10101.10100.78101.0613,720
7/22/20159.589.589.589.580
7/21/2015101.16101.46101.16101.289,596
7/21/20159.599.599.599.590
7/20/2015100.70100.91100.65100.7112,137
7/20/20159.659.659.659.650
7/17/2015101.18101.18100.98101.044,958
7/17/20159.679.679.679.670
7/16/2015101.49101.72101.30101.3516,361
7/16/20159.619.619.619.610
7/15/2015103.27103.27101.81102.017,812
7/15/20159.609.609.609.600
7/14/20159.619.619.619.610
7/13/2015102.33102.41102.22102.227,622
7/13/20159.669.669.669.660
7/10/2015103.67103.70103.14103.307,459
7/10/20159.559.559.559.550
7/9/2015102.38102.60102.25102.417,641
7/9/20159.629.629.629.620
7/8/2015102.29102.75102.24102.753,799
7/8/20159.719.719.719.710
7/7/2015102.46102.76102.14102.675,838
7/7/20159.679.719.679.71400
7/6/2015102.62103.15102.57103.0829,225
7/6/20159.809.809.809.800
7/3/20159.789.789.789.780
7/2/2015102.97103.05102.79102.9536,488
7/2/20159.759.759.759.750
7/1/2015102.95102.95102.35102.5013,676
6/30/2015104.35104.45103.61103.895,188
6/30/20159.829.829.829.820
6/29/2015104.14104.96104.14104.9611,318
6/29/20159.829.829.829.82200
6/26/2015103.93104.17103.80103.956,115
6/26/20159.729.729.729.720
6/25/2015103.76103.77103.47103.722,204
6/25/20159.729.729.729.72204
6/24/2015103.89104.06103.73103.988,593
6/24/20159.979.979.979.970
6/23/2015103.65104.08103.57103.949,552
6/23/20159.899.899.899.890
6/22/2015105.64106.00105.38105.387,153
6/22/20159.829.829.829.820
6/19/2015105.28106.00105.28105.998,170
6/19/20159.899.899.899.890
6/18/2015106.14106.19105.20105.4521,044
6/18/20159.889.889.889.880
6/17/2015104.92105.54104.48105.457,352
6/17/20159.919.919.919.910
6/16/2015104.32104.32104.19104.234,356
  • Showing 1-100 of 2,310 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!