$100.80 0.00 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Jul. 28, 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
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
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
  • Showing 1-100 of 2,290 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!