$97.22 +0.10 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Feb. 5, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
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
1/5/201695.6995.6995.4595.684,640
1/4/201696.3296.3496.0096.2519,698
12/31/201596.7196.8096.3796.374,276
12/30/201597.4897.9497.4697.8715,094
12/29/201597.3597.4497.2997.392,981
12/28/201597.6797.7797.6597.767,297
12/24/201597.7397.7897.7397.761,828
12/23/201597.4597.5497.1197.549,902
12/22/201597.7097.9197.7097.8017,672
12/21/201597.2597.5097.1697.415,414
12/18/201596.9197.4496.9197.3827,160
12/17/201596.9097.3296.7396.889,183
12/16/201597.6998.3697.4297.5818,334
12/15/201597.9397.9397.3597.3739,237
12/14/201598.3298.6097.9597.9526,285
12/11/201598.1498.4498.0198.2112,915
12/10/201597.9297.9297.6497.817,777
12/9/201597.9098.3697.6898.208,224
12/8/201597.2397.3997.1797.3916,095
12/7/201596.3396.6296.3396.597,505
12/4/201596.7496.9996.3996.967,982
12/3/201596.0097.5596.0097.4719,883
12/2/201594.1194.8993.7994.8436,439
12/1/201594.0794.2093.8094.1228,401
11/30/201593.8294.1693.8293.999,594
11/27/201593.8293.9193.7593.914,174
11/25/201594.5594.7394.2794.606,755
11/24/201594.9495.2494.9495.153,554
11/23/201594.7694.9094.7194.903,250
11/20/201595.2895.2894.8594.904,141
11/19/201595.2095.4895.1095.4711,980
11/18/201595.0395.0494.6994.7827,816
11/17/201595.3695.3695.1095.3237,255
11/16/201596.0596.0595.7195.775,460
11/13/201596.0996.0995.7996.005,936
11/12/201596.3096.7396.3096.659,924
11/11/201596.2796.3496.2096.2616,790
11/10/201595.9496.1395.9296.1015,650
11/9/201596.1696.6496.1696.4114,982
11/6/201596.1896.3996.0096.1412,569
11/5/201597.1497.2496.9997.144,743
11/4/201597.5497.5497.2597.3915,074
11/3/201597.6197.6997.4997.6633,049
10/30/201597.9098.1297.7697.9286,575
10/29/201597.4697.7497.4697.688,582
10/28/201598.2798.5697.1797.2315,287
10/27/201598.2998.2997.9998.0919,098
10/26/201598.4198.7398.4098.426,940
10/23/201599.1199.1398.7498.7915,972
10/22/201599.7099.8099.3999.4115,414
10/21/2015101.13101.30100.90100.901,316
10/20/2015101.58101.58101.21101.212,624
10/19/2015101.29101.30101.15101.2210,260
10/16/2015101.71101.80101.57101.574,401
10/15/2015101.50101.83101.49101.832,498
10/14/2015101.52102.07101.52102.0011,912
10/13/2015100.83101.18100.83101.173,741
10/12/2015100.76100.76100.60100.602,986
10/9/2015100.66100.88100.66100.663,643
10/8/2015100.10100.47100.08100.1517,077
10/7/2015100.00100.0299.4899.5130,048
10/6/201599.72100.1799.72100.152,457
10/5/201599.2599.4899.1999.308,358
10/2/2015100.24100.2599.6099.627,201
10/1/201599.3999.4199.0499.1046,328
9/30/201599.2799.3899.2199.341,620
9/29/201599.8099.8099.7099.771,738
9/28/201598.8099.6198.8099.301,226
9/25/201599.4099.4098.8298.8213,988
9/24/201599.72100.0099.3499.349,485
9/23/201599.1299.1898.9098.934,230
9/22/201599.6599.6599.3599.384,973
9/21/201599.7599.9699.6799.796,191
9/18/2015101.26101.2699.8899.9870,405
9/17/2015100.05101.0499.94101.025,633
9/16/2015100.08100.1799.7899.794,082
9/15/201599.9199.9199.2799.427,272
9/14/201599.94100.1499.74100.089,536
  • Showing 1-100 of 2,308 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center