$78.32 -0.55 (%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

May. 27, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXY historical data

Date Open High Low Close Volume
5/26/201578.8879.0678.7878.87325,107
5/22/201579.9480.0579.9079.91109,729
5/21/201580.1780.3280.1280.3076,082
5/20/201580.2580.3380.0080.13184,982
5/19/201580.6480.6980.4680.46133,693
5/18/201581.1081.1280.9380.9663,415
5/15/201581.1981.4881.1381.4233,204
5/14/201581.6381.6781.4181.5440,332
5/13/201581.4781.6181.4281.54200,466
5/12/201580.8981.1080.8881.0746,438
5/11/201581.0781.0780.8580.8926,125
5/8/201581.2181.2181.0481.1629,765
5/7/201581.3981.4781.0681.13124,554
5/6/201581.2581.4881.2181.3472,591
5/5/201580.8481.1680.6981.0687,287
5/4/201580.9080.9480.8080.9144,564
5/1/201581.0381.1380.7880.85140,311
4/30/201581.2581.4581.0681.38101,674
4/29/201581.6181.9381.5481.63171,738
4/28/201581.6081.8281.5881.75115,716
4/27/201581.4281.7281.3681.60103,173
4/24/201581.5481.7681.4981.7355,400
4/23/201580.9481.3680.9481.3150,735
4/22/201581.1481.1881.0181.02155,243
4/21/201581.5081.3481.1081.2241,181
4/20/201581.5981.6481.3781.5071,244
4/17/201581.6081.8481.5581.8174,444
4/16/201581.6181.7881.3881.6274,967
4/15/201581.4881.8081.4081.56182,273
4/14/201581.3581.5981.3381.38205,158
4/13/201580.8580.9780.7180.9475,782
4/10/201580.8880.9480.7980.8545,845
4/9/201580.9480.9680.5080.5494,367
4/8/201581.1281.1280.8080.95186,324
4/7/201580.8780.8880.7180.79180,048
4/6/201581.7081.7181.2281.35471,916
4/2/201581.2081.2381.1081.1456,825
4/1/201581.0981.3681.0681.2144,417
3/31/201581.0181.1380.9181.02122,221
3/30/201581.0981.1080.8680.92278,702
3/27/201581.6081.7181.5281.5974,203
3/26/201581.6981.7281.4281.5591,932
3/25/201581.4281.4581.2481.39105,619
3/24/201581.2781.2981.0281.2197,258
3/23/201581.2181.2781.0881.15211,645
3/20/201580.4681.0480.4680.98308,246
3/19/201580.3980.5080.2980.33120,239
3/18/201580.2080.9680.2080.94169,925
3/17/201580.1680.1780.0580.0742,917
3/16/201580.1780.2380.0280.0837,075
3/13/201580.0780.2479.9680.06109,796
3/11/201580.1080.1879.9980.0655,839
3/10/201580.2280.3680.1180.2396,939
3/9/201580.4480.4480.0780.26139,378
3/6/201580.4280.5980.1980.54112,692
3/5/201580.9481.0180.8580.9274,850
3/4/201581.3381.3481.1581.22236,625
3/3/201581.2081.4281.1881.21199,915
3/2/201581.1681.2080.8880.9385,360
2/27/201581.4681.5181.1681.2861,328
2/26/201581.6081.6281.3581.3744,835
2/25/201581.6881.8381.6881.7826,476
2/24/201581.3281.8681.1881.7687,748
2/23/201581.7681.8581.7181.8353,702
2/20/201582.0882.1981.6081.66113,826
2/19/201581.6781.8381.6681.7383,778
2/18/201581.5482.0181.4981.9670,249
2/17/201581.8081.8381.4981.5531,697
2/13/201581.8181.9481.6981.8793,481
2/12/201581.5382.0181.5381.78129,982
2/11/201581.1081.1180.7480.82201,565
2/10/201581.3481.5481.3181.4545,776
2/9/201581.9682.1581.8781.9839,110
2/6/201581.8381.9381.5781.81175,727
2/5/201582.7982.9082.7282.7440,793
2/4/201582.7982.9482.6382.92171,961
2/3/201582.7082.9782.6382.7485,934
2/2/201582.7383.0182.6882.79107,363
1/30/201582.6982.8982.6082.81100,529
1/29/201582.4082.5482.0682.20103,893
1/28/201582.5182.9482.4582.80119,439
1/27/201582.8182.8882.4482.57284,202
1/26/201582.1982.3382.0782.10319,762
1/23/201582.4782.7282.4582.57284,383
1/22/201582.6082.9482.0082.02303,222
1/21/201582.9483.0082.3382.57415,137
1/20/201582.0382.2481.8381.92426,673
1/16/201583.2783.2782.6282.71252,771
1/15/201583.0183.6683.0083.64139,751
1/14/201583.4683.5282.8582.97202,838
1/13/201581.9582.7581.9282.56278,631
1/12/201581.9982.3681.9882.22113,177
1/9/201581.3982.1081.3982.07188,971
1/8/201581.3881.4481.2481.32132,994
1/6/201581.7182.4081.6982.11265,102
1/5/201581.2181.4881.1981.31244,281
1/2/201580.5881.1580.5680.72175,063
12/31/201481.3781.4781.1181.21158,581
12/30/201481.6581.8181.3481.41270,857
12/29/201480.7380.7380.5880.5947,420
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center