$102.95 +0.45 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Jul. 2, 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
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
6/16/20159.919.919.919.910
6/15/2015103.67104.64103.62104.574,455
6/15/20159.899.899.899.890
6/12/2015104.49104.96104.49104.594,633
6/12/20159.949.949.949.940
6/11/2015103.83104.24103.65104.154,676
6/11/20159.949.949.949.940
6/10/2015104.83104.86104.31104.373,980
6/10/20159.859.859.859.850
6/9/2015104.51104.61104.26104.394,704
6/9/20159.779.779.779.770
6/8/2015103.62104.73103.62104.727,193
6/8/20159.869.869.869.860
6/5/2015102.35103.46102.35103.425,806
6/5/20159.889.889.889.880
6/4/2015104.06104.31104.06104.205,760
6/4/20159.909.909.909.900
6/3/2015103.65104.26103.65104.0117,100
6/3/20159.809.809.809.800
6/2/2015103.89104.36103.89104.1915,744
6/2/20159.709.709.709.700
6/1/2015103.30103.30102.59102.7310,897
6/1/20159.759.759.709.701,200
5/29/2015103.32103.86103.02103.4910,930
5/29/20159.799.799.799.790
5/28/2015102.40103.15102.40103.0111,327
5/28/20159.789.789.789.780
5/27/2015102.20102.30102.13102.301,909
5/27/20159.759.759.759.750
5/26/2015102.40102.49101.98101.989,537
5/26/20159.759.759.759.75300
5/25/20159.829.829.829.820
5/22/2015103.00103.20102.95102.998,168
5/22/20159.869.869.869.860
5/21/2015103.99104.10103.86103.904,787
5/21/20159.839.839.839.830
5/20/2015103.67103.94103.42103.918,429
5/20/20159.909.909.909.900
5/19/2015103.88104.08103.67103.7312,961
5/19/20159.859.859.859.850
5/18/2015105.79105.79105.03105.096,310
5/15/2015105.20106.38105.14106.294,852
5/15/20159.839.839.839.830
5/14/2015106.83106.83106.39106.614,647
5/14/20159.799.799.799.790
5/13/2015105.47106.15105.47106.043,239
5/13/20159.799.799.799.798,250
5/12/2015105.09105.38104.70104.7529,076
5/12/20159.909.909.909.900
5/11/2015104.07104.30104.07104.127,010
5/11/20159.909.909.909.90108
5/8/2015105.39105.39104.42104.4621,727
5/8/20159.939.939.939.930
5/7/2015106.16106.16105.46105.5813,927
5/7/20159.939.939.939.93873
5/6/2015105.70106.71105.70106.3216,418
5/6/20159.999.999.999.990
5/5/2015104.47105.23104.34105.0312,092
5/5/201510.0910.0910.0910.090
5/4/2015104.12104.20103.99104.173,556
5/4/201510.0210.0210.0210.020
5/1/2015104.60104.73104.10104.3226,414
5/1/201510.0510.0510.0510.050
4/30/2015103.15104.37103.15104.3722,503
4/30/201510.1110.1110.1110.110
4/29/2015102.86103.94102.86103.5617,456
4/29/201510.0810.0810.0810.080
4/28/2015101.50102.14101.45101.787,308
4/28/201510.0410.0410.0410.040
4/27/2015101.88102.39101.76101.793,314
4/27/201510.0610.0610.0610.060
4/24/2015102.15102.22101.86102.095,153
4/24/201510.0410.0410.0410.040
4/23/2015100.90102.17100.90102.0610,835
4/23/20159.959.959.959.950
  • Showing 1-100 of 2,274 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
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!