$101.56 +0.38 (%) CurrencyShares Shs Swiss Franc - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXF historical data

Date Open High Low Close Volume
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
3/10/201597.9798.0397.5297.5723,320
3/10/20159.759.759.759.75656
3/9/201599.0299.0498.7498.916,772
3/9/20159.909.909.909.900
3/6/201599.3099.3598.9298.9528,976
3/6/20159.909.909.909.90400
3/5/2015100.66100.72100.05100.0919,839
3/5/20159.939.939.939.93150
3/4/2015101.48101.62100.70101.2650,878
3/4/201510.0110.0110.0110.010
3/3/2015101.52101.74101.39101.446,659
3/3/201510.0110.0110.0110.01400
3/2/2015102.02102.13101.60101.767,066
3/2/20159.999.999.999.99224
2/27/2015102.68102.78102.15102.3030,462
2/27/20159.939.939.939.93150
2/26/2015102.29102.29102.19102.262,608
2/26/20159.889.889.889.880
2/25/2015102.75102.93102.64102.808,526
2/25/20159.839.839.839.830
2/24/2015102.66102.96102.45102.593,764
2/24/20159.749.749.749.740
2/23/2015102.90102.92102.45102.626,052
2/23/20159.749.749.749.74100
2/20/2015103.08103.91103.06103.6918,223
2/20/20159.929.929.929.920
2/19/2015103.01103.12102.64102.6633,851
2/19/20159.949.949.949.940
2/18/2015103.55103.60103.19103.5317,233
2/18/20159.999.999.999.990
2/17/2015104.75104.78104.04104.159,254
2/17/20159.919.919.919.910
2/13/2015104.87104.88104.49104.5614,035
2/13/20159.879.879.879.870
2/12/2015104.49105.23104.49105.122,516
2/12/20159.859.859.859.850
2/11/2015105.29105.31104.96105.019,038
2/11/20159.859.859.859.850
2/10/2015105.34105.47105.21105.3013,634
2/10/20159.889.889.889.880
2/9/2015105.65105.95105.48105.5511,519
2/9/20159.429.889.429.881,001
2/6/2015105.14105.51105.00105.3831,566
2/6/20159.729.729.729.720
2/5/2015105.49105.87105.27105.757,305
2/5/20159.699.699.699.690
2/4/2015105.45105.74105.22105.6416,485
2/4/20159.759.759.759.750
2/3/2015105.61106.18105.43105.5118,663
2/3/20159.429.759.429.752,300
2/2/2015104.97105.48104.97105.2194,137
2/2/20159.439.439.439.430
1/30/2015105.07106.39104.96106.1961,885
1/30/20159.569.569.569.560
1/29/2015106.04106.22105.42105.6227,161
1/29/20159.569.569.569.560
1/28/2015107.66108.50107.50107.5432,989
1/28/20159.639.639.639.630
1/27/2015108.62108.71107.62108.2637,435
1/27/20159.659.659.659.650
1/26/2015109.02109.25108.10108.1029,685
1/26/20159.679.679.679.670
1/23/2015111.54111.69110.77110.9530,208
1/23/20159.679.679.679.671,030
1/22/2015113.29113.29111.57111.6555,803
1/22/20159.469.469.469.460
1/21/2015113.93114.69112.79113.5896,753
1/21/20159.979.979.469.462,100
1/20/2015111.98112.22111.04111.3658,650
1/20/20159.489.489.489.480
1/19/20159.469.469.469.460
1/16/2015112.50115.42112.36113.83312,603
1/16/20159.459.459.459.450
1/15/2015111.14112.26106.81112.19512,351
1/15/20159.529.529.529.520
  • Showing 1-100 of 2,208 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center