$103.90 -0.01 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

May. 21, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
5/21/2015103.99104.10103.86103.904,787
5/21/20159.839.839.839.830
5/20/2015103.67103.94103.42103.918,429
5/20/20159.909.909.909.900
5/19/2015103.88104.08103.67103.7312,961
5/19/20159.859.859.859.850
5/18/2015105.79105.79105.03105.096,310
5/15/2015105.20106.38105.14106.294,852
5/15/20159.839.839.839.830
5/14/2015106.83106.83106.39106.614,647
5/14/20159.799.799.799.790
5/13/2015105.47106.15105.47106.043,239
5/13/20159.799.799.799.798,250
5/12/2015105.09105.38104.70104.7529,076
5/12/20159.909.909.909.900
5/11/2015104.07104.30104.07104.127,010
5/11/20159.909.909.909.90108
5/8/2015105.39105.39104.42104.4621,727
5/8/20159.939.939.939.930
5/7/2015106.16106.16105.46105.5813,927
5/7/20159.939.939.939.93873
5/6/2015105.70106.71105.70106.3216,418
5/6/20159.999.999.999.990
5/5/2015104.47105.23104.34105.0312,092
5/5/201510.0910.0910.0910.090
5/4/2015104.12104.20103.99104.173,556
5/4/201510.0210.0210.0210.020
5/1/2015104.60104.73104.10104.3226,414
5/1/201510.0510.0510.0510.050
4/30/2015103.15104.37103.15104.3722,503
4/30/201510.1110.1110.1110.110
4/29/2015102.86103.94102.86103.5617,456
4/29/201510.0810.0810.0810.080
4/28/2015101.50102.14101.45101.787,308
4/28/201510.0410.0410.0410.040
4/27/2015101.88102.39101.76101.793,314
4/27/201510.0610.0610.0610.060
4/24/2015102.15102.22101.86102.095,153
4/24/201510.0410.0410.0410.040
4/23/2015100.90102.17100.90102.0610,835
4/23/20159.959.959.959.950
4/22/2015100.95101.09100.30100.327,763
4/22/20159.989.989.989.980
4/21/2015101.47102.25101.47101.935,099
4/21/201510.0110.0110.0110.010
4/20/2015101.93102.13101.75101.8811,538
4/20/201510.0110.0110.0110.010
4/17/2015101.94102.38101.85102.384,019
4/17/201510.1010.1010.1010.100
4/16/2015101.13101.85101.00101.795,366
4/16/201510.1010.1010.1010.10100
4/15/2015100.34101.0199.98100.9213,582
4/15/201510.1210.1210.1210.121,000
4/14/2015100.12100.54100.07100.0919,613
4/14/201510.0410.0410.0410.040
4/13/201599.4199.7699.4199.705,719
4/13/201510.0110.0110.0110.010
4/10/201599.4399.5599.3299.515,703
4/10/201510.0010.0010.0010.000
4/9/2015100.20100.2099.4799.5536,087
4/9/20159.999.999.999.990
4/8/2015100.99101.03100.78100.812,853
4/8/20159.929.929.929.920
4/7/2015101.23101.24100.78100.787,718
4/7/20159.919.919.919.910
4/6/2015102.43102.53101.66101.716,259
4/6/20159.919.919.919.91192
4/2/2015101.64101.69101.48101.553,813
4/2/20159.759.759.759.750
4/1/2015100.70100.91100.51100.847,983
4/1/20159.799.799.799.790
3/31/2015100.15100.36100.08100.234,003
3/31/20159.759.759.759.750
3/30/2015101.03101.05100.56100.563,663
3/30/20159.789.789.789.780
3/27/2015101.09101.78101.09101.563,195
3/27/20159.849.849.849.840
3/26/2015101.98101.98100.98101.188,114
3/26/201510.1610.1610.1610.160
3/25/2015101.79101.79101.38101.477,198
3/25/201510.1510.1610.1510.161,100
3/24/2015101.76102.00101.44101.7315,413
3/24/201510.0710.0710.0710.070
3/23/2015100.72101.09100.53101.0814,078
3/23/201510.0410.0410.0410.040
3/20/201599.72100.0299.6799.7518,095
3/20/201510.0310.0410.0310.04300
3/19/201598.2598.6198.1898.268,437
3/19/20159.889.889.889.880
3/18/201597.2099.6697.2099.5461,671
3/18/20159.909.909.909.900
3/17/201597.1697.2596.7996.805,620
3/17/20159.899.899.899.890
3/16/201597.0497.2096.6696.668,493
3/16/20159.809.809.809.800
3/13/201596.7397.0596.4896.9226,216
3/13/20159.889.889.889.880
3/12/201597.3497.3496.8397.1111,428
3/11/201596.7797.1196.4896.5010,872
3/11/20159.799.799.799.79300
  • Showing 1-100 of 2,244 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center