CURRENCYSHARES SWISS FRANC TRU $100.92

down -0.94


17/5/2013 04:17 PM  |  NYSEARCA : FXF  |  Industries :
Type:

FXF historical data

Date Open High Low Close Volume
5/17/2013 100.77 101.03 100.61 100.92 370
5/16/2013 101.91 102.50 101.69 101.86 253
5/15/2013 101.25 101.76 101.21 101.69 356
5/14/2013 102.55 102.66 101.67 101.68 238
5/13/2013 102.66 102.79 102.38 102.54 389
5/10/2013 102.83 102.85 102.03 102.57 416
5/9/2013 104.57 104.57 103.40 103.56 347
5/8/2013 104.90 105.04 104.90 104.97 43
5/7/2013 104.49 104.51 104.31 104.47 111
5/6/2013 104.78 104.82 104.57 104.65 110
5/3/2013 104.65 105.39 104.65 104.96 189
5/2/2013 105.15 105.23 104.95 105.07 291
5/1/2013 106.07 106.15 105.88 105.92 304
4/30/2013 105.01 105.83 105.01 105.63 249
4/29/2013 104.62 104.88 104.61 104.80 219
4/26/2013 104.29 104.36 104.15 104.20 101
4/25/2013 103.87 104.01 103.62 103.93 422
4/24/2013 103.66 103.82 103.44 103.69 525
4/23/2013 104.45 104.58 103.90 103.93 216
4/22/2013 104.89 105.16 104.84 105.12 344
4/19/2013 105.54 105.80 105.21 105.22 124
4/18/2013 105.42 105.63 105.32 105.32 250
4/17/2013 106.22 106.23 105.21 105.26 2258
4/16/2013 105.96 106.63 105.94 106.56 218
4/15/2013 105.77 105.80 105.36 105.39 556
4/12/2013 105.65 105.81 105.57 105.81 253
4/11/2013 105.51 105.75 105.48 105.50 91
4/10/2013 105.51 105.51 105.23 105.30 248
4/9/2013 105.00 105.52 105.00 105.34 162
4/8/2013 105.11 105.15 104.94 105.00 169
4/5/2013 105.03 105.47 105.03 105.29 266
4/4/2013 103.41 104.71 103.41 104.57 332
4/3/2013 103.70 104.03 103.70 103.95 1267
4/2/2013 103.50 103.63 103.47 103.49 178
4/1/2013 103.48 103.89 103.46 103.76 362
3/28/2013 103.21 103.75 103.21 103.47 157
3/27/2013 103.03 103.10 102.85 102.97 507
3/26/2013 103.45 103.69 103.40 103.62 148
3/25/2013 104.12 104.12 103.49 103.59 446
3/22/2013 104.10 104.51 104.07 104.48 275
3/21/2013 103.75 103.95 103.64 103.74 214
3/20/2013 104.13 104.37 104.04 104.05 473
3/19/2013 104.12 104.23 103.55 103.75 662
3/18/2013 103.97 104.27 103.79 103.84 806
3/15/2013 104.53 104.69 104.39 104.59 606
3/14/2013 102.98 103.86 102.98 103.80 138
3/13/2013 103.49 103.50 103.14 103.15 314
3/12/2013 104.08 104.08 103.71 103.76 226
3/11/2013 103.31 103.70 103.23 103.67 195
3/8/2013 103.09 103.40 102.88 103.26 388
3/7/2013 104.30 104.44 104.08 104.26 561
3/6/2013 103.98 104.00 103.65 103.67 358
3/5/2013 104.48 104.53 104.18 104.37 260
3/4/2013 104.30 104.46 104.23 104.42 478
3/1/2013 104.26 104.31 103.92 104.24 588
2/28/2013 105.51 105.51 104.84 104.84 287
2/27/2013 105.62 105.86 105.42 105.70 372
2/26/2013 105.60 105.68 105.30 105.45 226
2/25/2013 106.09 106.09 105.26 105.38 712
2/22/2013 105.47 105.75 105.39 105.74 921
2/21/2013 105.61 105.79 105.35 105.54 688
2/20/2013 106.43 106.53 105.90 105.93 294
2/19/2013 106.50 106.64 106.40 106.58 282
2/15/2013 106.71 106.73 106.44 106.67 104
2/14/2013 106.59 106.72 106.38 106.67 276
2/13/2013 107.20 107.26 106.92 107.14 177
2/12/2013 107.04 107.37 107.04 107.18 295
2/11/2013 107.06 107.09 106.90 106.99 162
2/8/2013 107.25 107.32 107.00 107.22 114
2/7/2013 107.58 107.62 106.96 107.04 1297
2/6/2013 107.72 108.18 107.72 108.11 302
2/5/2013 108.04 108.35 107.93 108.23 411
2/4/2013 108.10 108.37 108.08 108.32 1569
2/1/2013 108.62 108.98 108.27 108.38 1090
1/31/2013 107.89 108.26 107.84 108.06 325
1/30/2013 107.45 108.12 107.45 107.96 1570
1/29/2013 106.76 106.93 106.62 106.68 270
1/28/2013 105.99 106.19 105.90 106.15 355
1/25/2013 106.24 106.54 105.99 106.12 848
1/24/2013 105.65 105.97 105.63 105.93 252
1/23/2013 105.88 105.95 105.71 105.90 392
1/22/2013 105.72 106.01 105.68 105.83 345
1/18/2013 105.39 105.70 105.20 105.24 315
1/17/2013 105.33 105.49 105.11 105.42 757
1/16/2013 105.80 105.80 105.45 105.58 431
1/15/2013 105.74 106.01 105.36 105.59 744
1/14/2013 107.06 107.25 106.57 106.76 562
1/11/2013 107.81 107.87 107.60 107.63 444
1/10/2013 107.13 107.65 107.11 107.51 393
1/9/2013 106.09 106.33 106.06 106.27 415
1/8/2013 106.43 106.48 106.28 106.40 200
1/7/2013 106.28 106.72 106.19 106.70 401
1/4/2013 106.07 106.50 106.04 106.44 241
1/3/2013 106.56 106.68 106.11 106.15 1477
1/2/2013 107.68 107.83 106.94 107.10 1038
12/31/2012 107.67 107.76 107.32 107.46 333
12/28/2012 107.64 107.77 107.62 107.68 467
12/27/2012 108.00 108.01 107.42 107.69 195
12/26/2012 107.61 107.93 107.61 107.74 209
12/24/2012 107.60 107.63 107.36 107.48 254
Marketplace
Trading Center