CurrencyShares Shs Japanese Yen Index Fund $95.94

down -0.07


9/7/2014 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
11/29/2012119.59119.76119.40119.48630,024
11/28/2012119.87120.09119.67119.68915,902
11/27/2012119.40119.47119.23119.39628,658
11/26/2012119.43119.63119.34119.56164,661
11/23/2012119.02119.24118.98119.0992,076
11/21/2012119.17119.25118.88118.89976,524
11/20/2012120.13120.27120.02120.13187,751
11/19/2012120.86120.95120.56120.57201,593
11/16/2012120.89120.94120.50120.76337,985
11/15/2012120.73121.06120.71120.88353,112
11/14/2012122.21122.48122.20122.311,290,320
11/13/2012123.60123.66123.39123.63105,982
11/12/2012123.61123.65123.45123.48177,195
11/9/2012123.68123.76123.40123.49218,568
11/8/2012122.87123.71122.76123.65190,650
11/7/2012122.78123.03122.66122.7190,206
11/6/2012122.28122.33121.99122.1498,053
11/5/2012122.28122.42122.23122.231,631,200
11/2/2012121.83122.09121.81122.00218,415
11/1/2012122.67122.67122.35122.42192,921
10/31/2012122.83123.11122.74122.9487,345
10/26/2012122.91123.46122.91123.26214,477
10/25/2012122.27122.69122.17122.22119,611
10/24/2012123.01123.07122.92122.9464,916
10/23/2012122.91123.11122.77122.95205,117
10/22/2012122.96123.02122.77122.79332,917
10/19/2012123.80123.85123.57123.76201,136
10/18/2012123.79124.07123.49123.85245,204
10/17/2012124.67124.74124.18124.29193,256
10/16/2012124.55124.59124.30124.40140,315
10/15/2012124.68124.76124.56124.74209,348
10/12/2012125.26125.35125.15125.2189,877
10/11/2012124.94125.38124.92125.29115,955
10/10/2012125.34125.64125.26125.6399,608
10/9/2012125.35125.60125.30125.4833,072
10/8/2012125.41125.70125.29125.31161,857
10/5/2012124.72124.87124.70124.77106,899
10/4/2012124.95125.36124.85125.15155,616
10/3/2012125.08125.13124.92125.03321,509
10/2/2012125.74125.89125.61125.64158,980
10/1/2012125.92125.97125.68125.81156,428
9/28/2012126.24126.33125.68125.80215,686
9/27/2012126.40126.54126.33126.48251,472
9/26/2012126.15126.33126.14126.31253,980
9/25/2012126.22126.31125.95126.19157,986
9/24/2012125.82126.18125.82126.12140,762
9/21/2012125.44125.69125.40125.6780,742
9/20/2012125.61125.70125.31125.45152,276
9/19/2012124.97125.44124.84125.30410,547
9/18/2012124.92125.00124.47124.54293,691
9/17/2012124.62124.87124.40124.67151,735
9/14/2012125.58125.69125.23125.24202,678
9/13/2012126.72127.36126.32126.63312,522
9/12/2012126.09126.14125.94126.1152,393
9/11/2012126.18126.35126.12126.31149,359
9/10/2012125.48125.52125.39125.4671,124
9/7/2012125.50125.85125.34125.46925,268
9/6/2012124.43124.48124.23124.40664,975
9/5/2012125.27125.39125.22125.24894,516
9/4/2012125.28125.41125.16125.19231,803
8/31/2012125.31125.58125.10125.4191,502
8/30/2012125.01125.07124.86124.8629,567
8/29/2012124.88124.89124.67124.8141,397
8/28/2012125.02125.17125.00125.0656,009
8/27/2012124.81124.85124.69124.6991,433
8/24/2012125.06125.08124.77124.79151,138
8/23/2012124.89125.31124.89125.18101,072
8/22/2012123.96125.47123.93125.081,651,140
8/21/2012123.76123.98123.62123.97182,424
8/20/2012123.57123.81123.55123.70253,844
8/17/2012123.66123.66123.43123.46175,913
8/16/2012124.03124.14123.74123.84125,825
8/15/2012124.75124.87124.41124.5196,091
8/14/2012124.50124.81124.46124.7693,444
8/13/2012125.44125.46125.32125.3545,145
8/10/2012125.58125.63125.48125.5046,900
8/9/2012124.84125.02124.67124.96161,908
8/8/2012125.22125.35125.10125.19395,342
8/7/2012125.08125.08124.76124.9276,624
8/6/2012125.44125.67125.41125.59109,883
8/3/2012124.75125.08124.75125.0496,000
8/2/2012125.51125.64125.49125.6165,574
8/1/2012125.58125.82125.14125.15165,639
7/31/2012125.62125.84125.49125.74209,737
7/30/2012125.65125.73125.46125.62116,403
7/27/2012125.36125.36124.86125.1499,775
7/26/2012125.67125.68125.47125.60112,507
7/25/2012125.66125.77125.57125.6820,879
7/24/2012125.61125.76125.59125.6548,333
7/23/2012125.54125.60125.23125.3498,265
7/20/2012125.03125.23125.01125.21323,212
7/19/2012124.95125.11124.88124.9964,278
7/18/2012124.37124.73124.37124.6742,494
7/17/2012124.19124.42124.15124.2255,439
7/16/2012124.77124.85124.59124.6146,279
7/13/2012123.93124.34123.93123.9560,712
7/12/2012123.96124.03123.83123.9220,133
7/11/2012124.05124.06123.23123.3492,363
7/10/2012123.81123.81123.62123.7536,182
7/9/2012123.45123.50123.30123.49322,141
Trading Center