CurrencyShares Shs Japanese Yen Index Fund $94.71

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : FXY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXY historical data

Date Open High Low Close Volume
3/4/201495.7795.8095.4495.45222,518
3/3/201496.2396.3596.1396.30358,013
2/28/201495.7096.0095.4295.92166,809
2/27/201495.6395.7595.5095.59251,046
2/26/201495.5395.5995.1195.3486,706
2/25/201495.3895.6995.3895.55200,070
2/24/201495.2995.3295.1595.2793,837
2/21/201495.0595.2394.9795.17131,506
2/20/201495.4595.6695.3295.45142,630
2/19/201495.6895.6895.3095.5080,552
2/18/201495.3795.4995.3195.3897,996
2/14/201495.8995.9695.7795.9143,426
2/13/201495.9695.9695.4195.50175,970
2/12/201495.3695.3795.1495.2737,208
2/11/201495.5395.5395.0895.1281,764
2/10/201495.5195.7195.4895.5463,352
2/7/201495.3195.6295.2495.4785,241
2/6/201496.1996.1995.5795.6070,190
2/5/201496.4296.5396.1096.30139,567
2/4/201496.3096.4096.0396.04174,256
2/3/201495.9396.8795.8296.70424,162
1/31/201495.4695.7495.3595.58188,370
1/30/201495.0495.2394.9195.03182,183
1/29/201495.6395.8995.4695.56353,597
1/28/201495.1795.1794.8194.98124,843
1/27/201495.1195.5595.0195.16254,064
1/24/201495.4295.6595.2795.52785,901
1/23/201494.1894.8394.1294.68640,163
1/22/201493.5093.7093.4593.47240,380
1/21/201493.4993.8993.4793.57549,083
1/17/201493.6193.7293.5793.69229,673
1/16/201493.6693.7893.5193.65178,142
1/15/201493.5093.5993.2993.37186,311
1/14/201494.1994.3193.6993.74511,334
1/13/201494.7394.9794.4994.91445,658
1/10/201493.3994.0793.3993.89277,153
1/9/201493.1593.4093.0893.21167,686
1/8/201493.1893.2893.0093.25167,317
1/7/201493.4893.6293.2893.42135,439
1/6/201493.2194.0193.1793.78287,403
1/3/201493.6493.6693.2093.22267,062
1/2/201493.1093.4393.0193.25286,556
12/31/201393.0893.1292.7592.76260,345
12/30/201392.8793.0692.8692.98282,986
12/27/201393.0593.1792.8892.88353,132
12/26/201393.2293.3393.1893.26203,082
12/24/201393.6793.8093.6193.8057,957
12/23/201393.9593.9693.8393.87372,827
12/20/201393.5494.0493.5193.87625,268
12/19/201393.8393.9593.6993.72259,868
12/18/201394.8495.5093.7693.89436,800
12/17/201394.8895.3194.8895.19160,889
12/16/201394.8594.9894.7894.85130,618
12/13/201394.6694.8594.5894.64109,628
12/12/201394.8894.9894.5394.58193,494
12/11/201395.1695.6395.1695.39214,978
12/10/201395.0595.2294.9095.08139,052
12/9/201394.7694.8094.5794.57144,091
12/6/201395.1595.2894.9094.99272,801
12/5/201395.7396.1495.5996.06401,000
12/4/201395.2495.9395.1395.52291,019
12/3/201395.3495.8095.1395.39497,704
12/2/201394.8595.0694.7594.92553,331
11/29/201395.4995.5395.3195.34287,703
11/27/201395.9695.9695.6095.64315,121
11/26/201396.1596.5596.1596.47176,702
11/25/201396.0496.3496.0296.27315,230
11/22/201396.6596.6996.4196.42145,174
11/21/201396.7896.8796.6096.69685,025
11/20/201397.7997.8997.5097.76218,727
11/19/201397.6397.7897.4997.54177,731
11/18/201397.7897.8897.5497.83312,705
11/15/201397.5597.6297.3997.50266,653
11/14/201397.6697.9397.5997.73525,723
11/13/201398.2398.5398.1298.33189,165
11/12/201398.0298.2497.9998.03241,662
11/11/201398.4598.5598.4298.53105,097
11/8/201398.9999.0298.5198.58603,505
11/7/201398.53100.1298.4699.731,304,790
11/6/201399.0999.1498.9899.0479,083
11/5/201399.3299.3899.0999.17308,564
11/4/201399.0699.1999.0699.09136,291
11/1/201399.2699.2998.8798.98656,447
10/31/201399.5399.6499.3199.38292,664
10/30/201399.52100.6899.0199.10452,571
10/29/201399.8099.8999.4899.55254,094
10/28/2013100.00100.1399.97100.0192,857
10/25/2013100.43100.45100.27100.3598,308
10/24/2013100.43100.51100.34100.4873,621
10/23/2013100.35100.54100.32100.37294,042
10/22/201399.2799.7599.2699.61254,409
10/21/201399.5799.6399.5199.56195,764
10/18/2013100.00100.0899.8699.90393,383
10/17/201399.91100.0399.8099.87195,478
10/16/201399.2199.2298.7698.92306,092
10/15/201399.2099.5799.0499.43350,439
10/14/201399.6099.6599.1899.18104,130
10/11/201399.4699.4999.1799.18157,559
10/10/201399.7399.8199.4999.53250,519
10/9/2013100.47100.64100.14100.45231,626
Trading Center