$102.06 -0.20 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Oct. 1, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
10/1/2014101.99102.20101.93102.0631,602
10/1/201410.4910.4910.4910.490
9/30/2014101.99102.33101.96102.2611,582
9/30/201410.4610.4610.4610.460
9/29/2014102.81102.86102.66102.688,172
9/29/201410.3310.4610.3310.461,914
9/26/2014102.90102.90102.65102.6512,932
9/26/201410.5010.5010.5010.500
9/25/2014102.92103.18102.83103.1429,264
9/25/201410.5010.5010.5010.503,000
9/24/2014103.56103.56103.33103.398,249
9/24/201410.7710.7710.7710.770
9/23/2014104.32104.32103.94104.011,637
9/23/201410.8010.8010.8010.800
9/22/2014103.95104.00103.74103.896,076
9/22/201410.9010.9010.9010.900
9/19/2014104.00104.00103.84103.8711,318
9/19/201410.9410.9410.9410.940
9/18/2014104.25104.63104.25104.578,738
9/18/201410.9110.9110.9110.910
9/17/2014104.50104.59103.74103.8434,399
9/17/201410.9110.9110.9110.91130
9/16/2014104.64104.98104.58104.731,888
9/16/201411.0011.0011.0011.000
9/15/2014104.44104.48104.36104.453,789
9/15/201410.9811.0010.9811.00900
9/12/2014104.38104.71104.38104.583,239
9/12/201410.9510.9510.9510.950
9/11/2014104.50104.55104.37104.375,617
9/11/201410.9510.9510.9510.950
9/10/2014104.16104.30104.06104.278,799
9/10/201410.9510.9510.9510.950
9/9/2014104.38104.85104.37104.853,782
9/9/201410.9610.9610.9610.960
9/8/2014104.73104.85104.45104.4616,862
9/8/201410.9810.9810.9810.980
9/5/2014105.00105.12104.87104.8733,764
9/5/201410.9810.9810.9810.98210
9/4/2014105.55105.57104.77104.8620,553
9/4/201411.0011.0011.0011.000
9/3/2014106.32106.45106.31106.4211,538
9/3/201410.9610.9610.9610.960
9/2/2014106.18106.32106.15106.2827,233
9/2/201410.9510.9510.9510.950
8/29/2014106.71106.80106.39106.422,950
8/29/201410.9610.9610.9610.960
8/28/2014106.66106.78106.64106.784,747
8/28/201410.9610.9610.9610.96165
8/27/2014106.72106.87106.71106.837,705
8/27/201411.0411.0411.0411.040
8/26/2014106.72106.74106.50106.508,998
8/26/201411.0411.0411.0411.04100
8/25/2014106.68106.83106.68106.789,200
8/25/201411.0211.0211.0211.020
8/22/2014107.19107.19106.73107.0312,483
8/22/201411.0211.0211.0211.021,350
8/21/2014107.05107.23107.04107.239,920
8/21/201411.0511.0511.0511.051,814
8/20/2014107.27107.27106.95106.9613,194
8/20/201410.9010.9010.9010.900
8/19/2014107.58107.58107.47107.524,701
8/19/201410.8910.8910.8910.890
8/18/2014108.00108.01107.78107.782,573
8/18/201410.8910.8910.8910.89174
8/15/2014107.99108.28107.99108.243,218
8/15/201410.8810.8810.8710.87679
8/14/2014108.05108.05107.75107.813,189
8/14/201410.8110.8110.8110.810
8/13/2014107.85107.86107.60107.6711,031
8/13/201410.7910.7910.7910.790
8/12/2014107.58107.67107.47107.661,811
8/12/201410.7910.7910.7910.790
8/11/2014107.86107.86107.78107.809,810
8/11/201410.7610.7610.7610.760
8/8/2014107.88108.13107.88107.962,639
8/8/201410.7710.7710.7710.770
8/7/2014107.51107.58107.36107.5416,615
8/7/201410.8110.8110.8110.810
8/6/2014107.34107.71107.34107.676,799
8/6/201410.7910.7910.7910.790
8/5/2014107.43107.52107.34107.4811,359
8/5/201410.8010.8010.8010.800
8/4/2014107.81107.87107.79107.803,029
8/1/2014107.83108.02107.79107.8515,731
8/1/201410.8810.8810.8810.880
7/31/2014107.54107.62107.50107.5616,105
7/31/201410.9710.9710.9710.970
7/30/2014107.44107.63107.34107.5117,095
7/30/201410.8910.8910.8910.890
7/29/2014107.88107.88107.73107.7425,465
7/29/201410.8510.8510.8510.850
7/28/2014108.06108.15108.06108.093,217
7/28/201410.8310.8310.8310.830
7/25/2014108.11108.11108.01108.0410,071
7/25/201410.8310.8310.8310.83180
7/24/2014108.28108.33108.28108.302,935
7/24/201410.7510.7510.7510.750
7/23/2014108.34108.37108.27108.328,368
7/23/201410.7510.7510.7510.750
7/22/2014108.40108.40108.29108.365,224
  • Showing 1-100 of 2,088 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center