$97.94 -1.04 (%) CurrencyShares Shs Swiss Franc -

Aug. 26, 2016 | 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
8/25/201699.1999.1998.9698.982,304
8/24/201699.1699.1699.0099.0742,745
8/23/201699.7199.7199.5199.513,767
8/22/201699.6499.7199.5699.6526,819
8/19/2016100.01100.0999.7699.8212,672
8/18/201699.96100.4999.96100.4916,989
8/17/201699.5299.8099.4199.567,169
8/16/201699.6099.6899.5599.608,772
8/15/201698.4198.6298.4198.549,652
8/12/201698.6398.6398.3498.345,993
8/11/201698.4898.6598.3098.3311,087
8/10/201698.2098.3598.1398.354,366
8/9/201697.5197.6597.5197.652,007
8/8/201697.5597.5997.4297.5636,150
8/5/201697.6997.9597.6097.795,437
8/4/201698.6198.6198.4698.465,432
8/3/201698.8098.8398.5098.5414,210
8/2/201699.4799.5699.3899.4299,856
8/1/201699.1899.2099.0299.0410,423
7/29/201698.6999.3998.6998.9332,834
7/28/201697.9597.9597.7097.817,004
7/27/201696.5197.2096.4597.209,044
7/26/201696.8096.8096.6496.746,426
7/25/201697.1497.3297.1197.2522,808
7/22/201697.4097.4097.0197.032,384
7/21/201697.1797.3097.0397.3026,971
7/20/201697.0697.3197.0697.222,525
7/19/201697.3697.4897.3397.3512,869
7/18/201697.6397.6997.4897.655,382
7/15/201697.6197.6997.5097.647,424
7/14/201697.8797.9497.7797.9111,653
7/13/201697.4197.6697.3997.4946,113
7/12/201697.5097.5497.0497.046,436
7/11/201697.7497.7897.4997.665,524
7/8/201697.8197.8197.5197.535,752
7/7/201698.3798.3798.0398.067,871
7/6/201698.3498.3698.0898.365,767
7/5/201698.7498.8598.2198.2418,839
7/1/201698.8098.8098.4698.5821,897
6/30/201698.3198.6098.0698.296,835
6/29/201697.9398.0897.8497.8831,194
6/28/201698.0498.0497.6797.857,966
6/27/201698.2698.3097.7898.0212,446
6/24/201698.3199.4598.2398.8127,200
6/23/2016100.39100.44100.09100.1314,051
6/22/2016100.23100.42100.07100.1436,244
6/21/201699.97100.0699.8399.873,991
6/20/2016100.17100.1799.7499.806,856
6/17/201699.83100.1599.83100.026,864
6/16/201699.2799.6599.1599.654,831
6/15/201699.5999.9999.4399.892,566
6/14/201699.5499.8199.4099.707,963
6/13/201699.3099.6599.3099.607,122
6/10/201699.7499.7799.5199.6714,804
6/9/201699.7499.7499.5899.674,314
6/8/201699.97100.2599.97100.1120,576
6/7/201699.3599.5799.3399.5621,613
6/6/201698.8499.2098.7699.059,383
6/3/201697.9898.4197.9898.395,928
6/2/201697.1997.1996.9596.952,341
6/1/201697.3097.3997.0897.245,517
5/31/201696.9997.1496.6596.6512,402
5/27/201696.8196.8496.6096.604,197
5/26/201697.2097.2097.0797.161,852
5/25/201696.9597.0896.9097.009,724
5/24/201696.8996.8996.7696.764,784
5/23/201696.9797.2196.9397.164,435
5/20/201697.0797.1096.8997.103,820
5/19/201697.1497.3197.0197.013,599
5/18/201697.9197.9597.4097.4019,136
5/17/201698.2598.4998.1198.116,103
5/16/201698.4698.5698.2998.327,349
5/13/201698.7698.7698.4798.697,956
5/12/201699.2999.4499.0399.036,563
5/11/201698.8999.1098.8599.0017,485
5/10/201698.8198.8198.5298.534,427
5/9/201699.1299.1699.0099.0415,383
5/6/201699.1299.2298.9298.943,693
5/5/201699.8099.8099.2099.3113,690
5/4/2016100.68100.68100.33100.514,482
5/3/2016101.26101.31100.77100.7710,672
5/2/2016100.42100.84100.42100.759,238
4/29/2016100.10100.38100.06100.3310,726
4/28/201699.3599.5699.2399.545,343
4/27/201698.8299.1798.7399.0719,791
4/26/201699.1099.1098.7498.765,687
4/25/201698.5998.7598.5698.567,423
4/22/201698.4098.5898.2598.322,978
4/21/201699.3699.4098.7398.733,563
4/20/201699.9399.9398.9298.9629,073
4/19/2016100.12100.35100.12100.141,732
4/18/201699.6999.8999.6199.754,215
4/15/201699.4699.6199.4699.462,409
4/14/201699.4799.6799.4099.594,861
4/13/2016100.03100.0399.5599.579,396
4/12/2016100.79100.80100.33100.7816,848
4/11/2016100.89101.25100.85100.8912,739
4/8/2016100.92101.03100.83100.945,177
4/7/2016100.62100.87100.59100.718,712
4/6/2016100.55100.97100.52100.696,180
  • Showing 1-100 of 2,250 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center