CurrencyShares Swiss Franc Trust $110.56

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : FXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
4/22/2014110.64110.64110.47110.5611,415
4/21/2014110.77110.77110.53110.5411,082
4/17/2014111.10111.10110.73110.7685,471
4/16/2014111.09111.16110.94110.9926,450
4/15/2014111.12111.40111.10111.13165,610
4/14/2014111.36111.45111.24111.2413,806
4/11/2014111.72111.94111.66111.789,488
4/10/2014111.33111.75111.33111.7011,242
4/9/2014111.02111.38110.90111.29165,003
4/8/2014110.80110.87110.65110.817,679
4/7/2014110.05110.30110.05110.2966,849
4/4/2014109.60109.78109.45109.766,313
4/3/2014109.92109.92109.70109.8011,172
4/2/2014110.59110.62110.30110.3513,171
4/1/2014110.97110.97110.77110.8129,154
3/31/2014110.64110.81110.64110.715,060
3/28/2014110.55110.55110.33110.379,994
3/27/2014110.58110.63110.37110.398,299
3/26/2014110.50110.77110.48110.696,090
3/25/2014110.70110.96110.28110.8810,031
3/24/2014110.57111.17110.57111.1610,488
3/21/2014110.80111.00110.75110.9910,317
3/20/2014110.58110.90110.50110.7616,492
3/19/2014112.00112.00111.07111.077,951
3/18/2014111.85112.11111.67112.119,779
3/17/2014112.00112.27112.00112.127,335
3/14/2014112.08112.45112.08112.2213,448
3/13/2014112.25112.35111.73111.8543,718
3/12/2014111.82112.06111.79112.04127,217
3/11/2014111.31111.61111.31111.499,941
3/10/2014111.46111.52111.33111.466,405
3/7/2014111.21111.61111.20111.5515,599
3/6/2014110.93111.26110.93111.1731,702
3/5/2014110.17110.38110.17110.2511,789
3/4/2014110.60110.67110.28110.2918,297
3/3/2014111.15111.22110.79110.7939,568
2/28/2014111.15111.54111.02111.3319,873
2/27/2014110.04110.28109.97110.187,929
2/26/2014110.01110.01109.73109.8911,522
2/25/2014110.45110.54110.20110.3150,663
2/24/2014110.07110.22109.91110.117,820
2/21/2014110.07110.41110.07110.2819,765
2/20/2014110.00110.11109.86110.119,074
2/19/2014110.32110.50110.20110.2625,403
2/18/2014110.28110.33110.19110.2217,688
2/14/2014109.71109.81109.60109.7832,860
2/13/2014109.61109.63109.46109.5611,259
2/12/2014108.46108.76108.42108.763,722
2/11/2014109.15109.45108.99109.008,569
2/10/2014109.12109.22109.07109.2216,757
2/7/2014108.69109.12108.60109.128,550
2/6/2014109.08109.08108.67108.746,104
2/5/2014108.19108.48108.19108.3812,926
2/4/2014108.22108.32108.10108.3012,409
2/3/2014108.13108.72108.13108.6632,918
1/31/2014108.19108.26107.86108.0018,767
1/30/2014108.58108.61108.25108.3623,476
1/29/2014109.53109.58109.27109.3619,860
1/28/2014109.18109.18108.93109.1016,259
1/27/2014109.28109.40109.11109.2126,453
1/24/2014109.43109.57109.26109.4722,736
1/23/2014108.60109.21108.57109.1026,566
1/22/2014107.55107.63107.40107.4310,583
1/21/2014107.38107.78107.31107.5722,395
1/17/2014107.83107.93107.42107.4734,452
1/16/2014108.17108.41107.94108.2325,837
1/15/2014107.82107.85107.63107.7818,396
1/14/2014108.60108.75108.47108.559,581
1/13/2014108.59108.92108.45108.8517,945
1/10/2014108.21108.67108.20108.498,809
1/9/2014107.66108.03107.60108.005,727
1/8/2014107.67107.83107.41107.5617,963
1/7/2014107.97108.00107.68107.7021,623
1/6/2014108.13108.57108.13108.3614,350
1/3/2014108.46108.47108.14108.1639,419
1/2/2014108.76108.92108.58108.8241,179
12/31/2013109.87110.28109.72109.8229,683
12/30/2013110.17110.49110.16110.3418,921
12/27/2013110.44110.50109.79109.8126,902
12/26/2013109.30109.39109.25109.2514,888
12/24/2013109.28109.33109.20109.304,873
12/23/2013109.49109.72109.46109.5922,767
12/20/2013109.11109.59109.11109.3917,412
12/19/2013109.38109.42109.03109.0525,385
12/18/2013110.28110.65109.50109.6528,117
12/17/2013110.30110.89110.19110.7627,941
12/16/2013110.29110.50110.29110.4235,926
12/13/2013110.07110.13109.95110.0610,798
12/12/2013110.34110.52110.04110.1415,637
12/11/2013110.61110.85110.37110.5328,106
12/10/2013110.45110.65110.39110.4334,994
12/9/2013109.89110.09109.81110.0613,632
12/6/2013109.35109.94109.35109.7727,076
12/5/2013108.83109.38108.79109.2550,727
12/4/2013107.96108.65107.96108.5545,312
12/3/2013108.22108.58108.22108.508,216
12/2/2013107.86108.03107.78107.8343,294
11/29/2013108.42108.49108.04108.0722,672
11/27/2013108.14108.14107.82107.958,173
11/26/2013107.67108.13107.65108.0810,366
Trading Center