CurrencyShares Shs Japanese Yen Index Fund $95.99

down -0.06


23/7/2014 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
10/1/201399.8799.9899.4599.95142,641
9/30/2013100.13100.1499.3099.47225,378
9/27/201399.3299.6699.3299.52267,745
9/26/201398.8398.9798.6598.86241,267
9/25/201399.0999.3698.8199.36215,992
9/24/201399.0899.2898.7699.00348,771
9/23/201398.9199.1298.8399.01236,857
9/20/201398.3398.4898.1598.45262,663
9/19/201398.5498.6298.2198.41287,399
9/18/201398.81100.8597.7099.72488,087
9/17/201398.5498.6898.4198.6892,414
9/16/201399.0399.0898.6098.6782,214
9/13/201398.2798.5997.7798.5475,834
9/12/201398.3398.7998.3398.36271,269
9/11/201397.5897.9997.5797.96174,786
9/10/201397.4597.6297.3897.53197,139
9/9/201398.4498.4798.1698.25114,513
9/6/201398.6799.2298.5298.72278,554
9/5/201398.0098.0297.6397.67452,326
9/4/201398.3098.3498.0298.19121,785
9/3/201399.0699.0697.9598.28703,103
8/30/201399.5699.7199.4899.6363,440
8/29/201399.5999.6399.3499.59150,352
8/28/2013100.17100.2699.99100.10120,069
8/27/2013100.51100.84100.33100.77260,220
8/26/201399.3199.4299.0799.3698,524
8/23/201398.7799.4298.7599.17124,258
8/22/201399.2499.3799.0599.13183,463
8/21/2013100.23100.3099.86100.04158,907
8/20/2013100.68100.95100.50100.59269,654
8/19/201399.96100.3899.70100.35122,776
8/16/2013100.61100.65100.04100.31303,600
8/15/201399.45100.6399.36100.59352,961
8/14/201399.5199.8699.5199.7794,497
8/13/201399.6399.9399.4799.69453,380
8/12/2013101.22101.48101.06101.06499,076
8/9/2013101.45101.75101.39101.70226,558
8/8/2013101.65102.08101.14101.15235,394
8/7/2013101.07101.54101.02101.41415,556
8/6/201399.72100.3099.59100.11292,352
8/5/201399.2299.5799.0499.57250,050
8/2/201398.5199.1598.4698.95138,182
8/1/201398.9899.0098.2398.33274,436
7/31/201399.63100.0999.4299.93117,426
7/30/201399.8299.8699.4999.82115,191
7/29/201399.89100.1399.6699.96154,113
7/26/201399.4799.8499.4099.64255,275
7/25/201398.0498.6698.0298.64357,191
7/24/201397.5697.7997.3997.52394,612
7/23/201397.9098.4397.8098.35245,950
7/22/201398.0698.5398.0098.31544,291
7/19/201397.5897.7297.4397.48378,616
7/18/201397.6197.6797.2297.31276,599
7/17/201398.6898.7997.9398.21307,376
7/16/201398.3498.9398.2198.83201,787
7/15/201397.8998.1397.7898.12193,281
7/12/201398.6298.9398.3398.49237,825
7/11/201398.5599.2598.5198.96375,851
7/10/201397.5498.2297.2697.66478,063
7/9/201396.7597.0496.7196.85356,779
7/8/201396.8697.0996.7596.83221,789
7/5/201397.0597.1896.6996.70198,384
7/3/201398.1598.4697.7397.80413,441
7/2/201397.5197.5997.1697.25598,837
7/1/201398.1498.2997.9998.24338,608
6/28/201398.8898.9698.3898.63772,317
6/27/201399.6299.7599.3099.53665,368
6/26/2013100.32100.6599.97100.05371,741
6/25/2013100.19100.3299.84100.09418,340
6/24/2013100.16100.70100.04100.25927,466
6/21/2013100.15100.5799.91100.161,006,450
6/20/2013100.12100.8399.65100.511,241,390
6/19/2013103.01103.08100.90101.40907,200
6/18/2013102.45102.98102.30102.71313,123
6/17/2013103.31103.81102.78103.61794,590
6/14/2013102.81104.15102.70103.75877,748
6/13/2013103.61104.20102.74102.861,544,030
6/12/2013101.46102.87101.38101.971,020,700
6/11/2013100.96102.40100.77102.111,977,190
6/10/201398.8099.3898.6299.151,114,380
6/7/2013100.91101.28100.12100.501,263,040
6/6/201398.88102.0898.66100.885,126,180
6/5/201398.2598.9198.2398.751,124,660
6/4/201397.6597.9597.5497.87425,152
6/3/201397.7499.0497.7498.411,448,060
5/31/201397.3097.5196.7997.46591,928
5/30/201396.8497.3296.6697.15612,370
5/29/201396.6097.1996.6096.78633,903
5/28/201395.8696.1195.5295.75452,218
5/24/201396.8497.2896.6796.85888,247
5/23/201396.5896.6095.9596.171,211,710
5/22/201395.0995.3694.3895.12995,463
5/21/201395.3095.7595.2095.55439,997
5/20/201395.5395.8495.4295.761,174,880
5/17/201395.3995.4694.7994.82716,189
5/16/201395.6896.1595.6795.70644,255
5/15/201395.7896.1395.4495.70659,096
5/14/201396.2696.2795.6095.73536,383
5/13/201396.3196.3896.0296.15302,606
5/10/201396.4796.4996.0696.421,055,990
Trading Center