$106.19 +0.57 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
1/29/2015106.04106.22105.42105.6227,161
1/29/20159.569.569.569.560
1/28/2015107.66108.50107.50107.5432,989
1/28/20159.639.639.639.630
1/27/2015108.62108.71107.62108.2637,435
1/27/20159.659.659.659.650
1/26/2015109.02109.25108.10108.1029,685
1/26/20159.679.679.679.670
1/23/2015111.54111.69110.77110.9530,208
1/23/20159.679.679.679.671,030
1/22/2015113.29113.29111.57111.6555,803
1/22/20159.469.469.469.460
1/21/2015113.93114.69112.79113.5896,753
1/21/20159.979.979.469.462,100
1/20/2015111.98112.22111.04111.3658,650
1/20/20159.489.489.489.480
1/19/20159.469.469.469.460
1/16/2015112.50115.42112.36113.83312,603
1/16/20159.459.459.459.450
1/15/2015111.14112.26106.81112.19512,351
1/15/20159.529.529.529.520
1/14/201595.8595.9695.6695.756,850
1/14/20159.699.699.699.690
1/13/201595.5695.7995.5195.623,376
1/13/20159.649.649.649.640
1/12/201596.0196.2295.9796.142,623
1/12/20159.759.759.759.750
1/9/201595.8596.2095.8596.188,860
1/9/20159.849.849.849.840
1/8/201595.7295.9395.7095.7410,091
1/8/20159.839.839.839.830
1/6/201596.5897.0796.5896.6617,114
1/6/201510.0010.0010.0010.000
1/5/201596.7397.0096.7296.9112,600
1/5/201510.1910.1910.1910.190
1/2/201597.5797.6297.4197.4111,664
1/2/201510.1610.1610.1610.160
12/31/201498.3598.4398.1098.1655,088
12/31/201410.2210.2210.2210.220
12/30/201498.7198.8298.6098.6411,462
12/30/201410.2210.2210.2210.221,200
12/29/201498.9598.9598.4898.5515,444
12/29/201410.2110.2110.2110.21200
12/26/201498.7398.8198.6998.7714,307
12/24/201498.9498.9498.8598.8716,379
12/24/201410.3010.3010.3010.300
12/23/201498.8598.8698.6898.7839,219
12/23/201410.2010.2010.2010.200
12/22/201499.3699.4699.0799.0847,079
12/22/201410.2010.2010.2010.20450
12/19/201499.5899.6299.0999.1241,956
12/19/201410.1110.1110.1110.110
12/18/201499.4899.6399.4599.5410,527
12/18/201410.0310.0310.0310.030
12/17/2014101.23101.32100.23100.3014,790
12/17/201410.0310.0310.0310.03566
12/16/2014101.79101.80101.44101.6822,785
12/16/20149.809.809.809.800
12/15/2014100.99101.24100.87101.072,515
12/15/20149.749.749.749.740
12/12/2014101.31101.42101.07101.199,086
12/12/20149.929.929.929.920
12/11/2014100.73100.73100.50100.646,895
12/11/20149.899.899.899.890
12/10/2014100.64100.95100.64100.947,368
12/10/201410.0710.0710.0710.070
12/9/2014100.63100.90100.42100.436,071
12/9/201410.1310.1310.0610.07700
12/8/201499.64100.1699.6499.9320,315
12/8/201410.4510.4510.4510.450
12/5/201499.8599.9099.6599.7710,903
12/5/201410.4310.4310.4310.430
12/4/2014100.42100.99100.35100.5221,235
12/4/201410.5710.5710.5710.570
12/3/201499.8999.9499.7799.8337,625
12/3/201410.3310.3310.3310.330
12/2/2014100.58100.59100.32100.3818,279
12/2/201410.3310.3310.3310.33550
12/1/2014101.34101.48101.19101.2016,570
12/1/201410.7310.7310.7310.730
11/28/2014101.37101.41101.00101.002,449
11/28/201410.7210.7310.7210.73300
11/27/201410.7110.7110.7110.710
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
  • Showing 1-100 of 2,168 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center