$96.60 -0.56 (%) CurrencyShares Shs Swiss Franc -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
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
4/5/2016100.49100.72100.46100.6213,758
4/4/2016100.56100.56100.27100.354,681
4/1/2016100.29100.55100.10100.4416,844
3/31/2016100.29100.51100.13100.176,955
3/30/201699.81100.3499.8199.8216,451
3/29/201698.8499.7098.7299.6813,005
3/28/201698.9299.0498.8898.882,111
3/24/201698.7298.7898.6698.713,493
3/23/201698.7699.0198.6998.799,860
3/22/201699.2399.3298.9699.007,035
3/21/201699.4899.5099.3099.3714,960
3/18/201699.6299.6299.2899.2817,967
3/17/201699.4299.7699.3899.5528,341
3/16/201697.3298.7797.1998.6511,241
3/15/201697.7097.7997.5097.609,966
3/14/201697.6697.7397.5497.596,932
3/11/201697.8798.2297.7998.025,802
3/10/201696.7398.2096.7297.9016,040
3/9/201696.2096.8696.1696.604,327
3/8/201697.1897.1996.6496.754,314
3/7/201696.3496.8896.3296.7719,077
3/4/201697.1897.3696.8697.0212,986
3/3/201697.0097.3897.0097.238,728
3/2/201696.3496.7496.3496.7411,403
3/1/201696.6096.7296.3296.687,115
2/29/201696.1996.7896.1796.44120,805
2/26/201696.6196.7896.5096.789,976
2/25/201696.9097.4896.8897.366,591
2/24/201697.1097.7897.1097.4423,773
2/23/201697.0097.3596.9997.2313,026
2/22/201696.4896.6296.4396.4814,069
2/19/201697.0597.4297.0597.384,872
2/18/201696.7197.1196.7197.025,482
2/17/201697.1197.2397.0297.225,756
2/16/201697.8597.8997.4497.519,443
2/12/201698.5798.8198.4998.7020,108
2/11/201699.3799.3898.9099.2047,491
2/10/201698.8699.1798.2999.1711,783
2/9/201699.0899.4398.8899.2824,177
2/8/201697.1297.8197.1197.7421,088
2/5/201696.7597.2296.5897.2210,708
2/4/201696.5697.1896.5697.1229,448
2/3/201695.0496.5595.0196.0533,445
2/2/201694.6594.7994.4294.6357,394
2/1/201694.6394.9594.5394.6211,148
1/29/201694.2494.3694.0594.1724,489
1/28/201695.2295.3095.0695.167,499
1/27/201694.8795.2094.7295.0211,717
1/26/201694.8794.8794.6094.8225,891
1/25/201695.0095.0495.0095.04394
1/22/201695.1095.2294.9294.934,538
1/21/201695.4795.9795.2895.8816,474
1/20/201696.4296.5195.9296.059,985
1/19/201696.0496.4596.0096.1853,847
1/15/201696.7196.7796.2896.2910,795
1/14/201696.0696.2795.6995.862,797
1/13/201695.6095.9695.6095.933,741
1/12/201696.4396.4396.1696.232,048
1/11/201696.7196.7396.3396.332,746
1/8/201696.6897.0596.6497.0410,196
1/7/201696.4697.2596.2297.257,446
1/6/201695.6895.8695.6395.863,603
  • Showing 1-100 of 2,308 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center