$101.56 +0.31 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Nov. 26, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
11/26/2014101.36101.69101.36101.5610,713
11/26/201410.6810.6810.6810.680
11/25/2014100.89101.27100.88101.255,329
11/25/201410.6310.6310.6310.630
11/24/2014100.75100.99100.75100.9920,887
11/24/201410.6710.6710.6710.670
11/21/2014100.89100.98100.57100.6918,343
11/21/201410.6010.6010.6010.600
11/20/2014101.94101.99101.70101.8916,858
11/20/201410.6010.6010.6010.60960
11/19/2014101.92102.30101.80101.9236,370
11/19/201410.6010.6010.6010.60100
11/18/2014101.73101.89101.61101.868,969
11/18/201410.5410.5410.5410.540
11/17/2014101.25101.25101.16101.161,443
11/17/201410.5410.5410.5410.540
11/14/2014100.90101.94100.90101.789,041
11/14/201410.5310.5310.5310.530
11/13/2014101.30101.44101.22101.327,858
11/13/201410.5310.5310.5310.53100
11/12/2014101.25101.25100.92100.985,189
11/12/201410.5110.5110.4710.47680
11/11/2014100.89101.38100.82101.284,852
11/11/201410.5010.5010.5010.500
11/10/2014101.22101.22100.81100.846,378
11/10/201410.5010.5010.5010.50200
11/7/2014100.61101.10100.61101.108,215
11/7/201410.4110.4110.4110.410
11/6/2014100.69100.92100.29100.3113,929
11/6/201410.4810.4810.4810.480
11/5/2014101.24101.32101.09101.259,571
11/5/201410.3410.3410.3410.340
11/4/2014101.35101.81101.32101.677,378
11/4/201410.3710.3710.3710.370
11/3/2014101.21101.23101.03101.1920,729
11/3/201410.4010.4010.4010.400
10/31/2014101.09101.53101.09101.4512,296
10/31/201410.3010.3010.3010.300
10/30/2014102.10102.29102.10102.133,707
10/30/201410.2510.2510.2510.250
10/29/2014103.13103.38102.32102.348,197
10/29/201410.2410.2410.2410.240
10/28/2014103.00103.15103.00103.112,024
10/28/201410.2010.2010.2010.200
10/27/2014102.66103.00102.66102.895,105
10/27/201410.1910.2010.1910.203,000
10/24/2014102.66102.66102.49102.576,518
10/24/201410.1610.1610.1610.160
10/23/2014102.48102.48102.26102.374,126
10/23/201410.0710.0710.0710.070
10/22/2014102.57102.57102.38102.3848,495
10/22/201410.2410.2410.2410.240
10/21/2014103.10103.13102.88102.8814,619
10/21/201410.0710.0710.0710.070
10/20/2014103.26103.68103.26103.598,408
10/20/201410.0710.0710.0710.07400
10/17/2014103.18103.34103.09103.1822,492
10/17/20149.889.889.889.880
10/16/2014103.30103.75103.26103.546,550
10/16/20149.779.779.779.770
10/15/2014103.50104.24103.24103.485,020
10/15/201410.0410.0410.0410.040
10/14/2014102.34102.51102.31102.332,744
10/14/201410.1410.1410.1410.140
10/13/2014102.59102.65102.40102.508,677
10/10/2014102.16102.16101.83101.874,303
10/10/201410.2710.2710.2710.270
10/9/2014102.57102.74102.23102.284,684
10/9/201410.3710.3710.3710.370
10/8/2014101.97102.65101.87102.606,685
10/8/201410.3610.3610.3610.360
10/7/2014102.00102.16101.71102.111,728
10/7/201410.4210.4210.4210.420
10/6/2014101.01102.00100.94101.9212,818
10/6/201410.3910.3910.3910.390
10/3/2014101.09101.09100.91100.968,537
10/3/201410.3310.3310.3310.330
10/2/2014102.36102.53102.20102.376,875
10/2/201410.3310.3310.3310.331,100
10/1/2014101.99102.20101.93102.0631,602
10/1/201410.4910.4910.4910.490
9/30/2014101.99102.33101.96102.2611,582
9/30/201410.4610.4610.4610.460
9/29/2014102.81102.86102.66102.688,172
9/29/201410.3310.4610.3310.461,914
9/26/2014102.90102.90102.65102.6512,932
9/26/201410.5010.5010.5010.500
9/25/2014102.92103.18102.83103.1429,264
9/25/201410.5010.5010.5010.503,000
9/24/2014103.56103.56103.33103.398,249
9/24/201410.7710.7710.7710.770
9/23/2014104.32104.32103.94104.011,637
9/23/201410.8010.8010.8010.800
9/22/2014103.95104.00103.74103.896,076
9/22/201410.9010.9010.9010.900
9/19/2014104.00104.00103.84103.8711,318
9/19/201410.9410.9410.9410.940
9/18/2014104.25104.63104.25104.578,738
9/18/201410.9110.9110.9110.910
9/17/2014104.50104.59103.74103.8434,399
  • Showing 1-100 of 2,128 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center