FXF: Historical Prices for CRRNCYSHR SW FR TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	99.37	100.04	99.27	99.99	48,500	99.99
24-Nov-09	98.72	98.77	98.41	98.68	31,700	98.68
23-Nov-09	98.75	98.85	98.60	98.65	58,500	98.65
20-Nov-09	97.65	97.93	97.60	97.87	23,100	97.87
19-Nov-09	98.02	98.32	97.80	98.29	19,900	98.29
18-Nov-09	98.65	98.80	98.46	98.61	31,300	98.61
17-Nov-09	98.02	98.09	97.60	98.02	40,600	98.02
16-Nov-09	98.78	99.13	98.35	98.85	40,700	98.85
13-Nov-09	97.91	98.58	97.84	98.42	37,000	98.42
12-Nov-09	98.43	98.45	97.72	97.82	52,200	97.82
11-Nov-09	99.07	99.12	98.63	98.76	36,200	98.76
10-Nov-09	98.63	98.92	98.55	98.81	24,400	98.81
9-Nov-09	98.98	99.00	98.75	98.79	24,600	98.79
6-Nov-09	97.97	98.19	97.82	97.88	22,600	97.88
5-Nov-09	98.03	98.12	97.88	97.99	28,200	97.99
4-Nov-09	97.56	98.38	97.54	98.05	44,600	98.05
3-Nov-09	96.47	97.14	96.43	97.00	37,800	97.00
2-Nov-09	97.38	97.94	97.21	97.45	71,600	97.45
30-Oct-09	97.49	97.49	96.94	97.11	55,000	97.11
29-Oct-09	97.52	97.93	97.46	97.77	32,900	97.77
28-Oct-09	97.56	97.68	96.95	97.03	192,600	97.03
27-Oct-09	97.75	97.83	97.19	97.41	69,100	97.41
26-Oct-09	98.88	99.01	97.64	97.81	60,600	97.81
23-Oct-09	98.99	99.09	98.68	98.72	30,800	98.72
22-Oct-09	98.86	99.21	98.64	99.21	21,000	99.21
21-Oct-09	98.64	99.29	98.64	98.90	60,100	98.90
20-Oct-09	98.65	98.65	98.00	98.41	58,100	98.41
19-Oct-09	98.16	98.46	98.07	98.41	32,100	98.41
16-Oct-09	97.70	97.94	97.62	97.82	28,400	97.82
15-Oct-09	97.99	98.42	97.95	98.14	47,400	98.14
14-Oct-09	97.93	98.30	97.80	98.20	40,200	98.20
13-Oct-09	97.33	97.59	97.11	97.35	54,200	97.35
12-Oct-09	96.97	97.35	96.97	97.08	63,200	97.08
9-Oct-09	96.57	96.86	96.29	96.46	30,600	96.46
8-Oct-09	96.76	97.42	96.64	97.05	45,400	97.05
7-Oct-09	96.55	96.57	96.28	96.43	25,500	96.43
6-Oct-09	96.96	97.34	96.96	97.03	60,100	97.03
5-Oct-09	96.33	96.64	96.22	96.59	30,000	96.59
2-Oct-09	95.99	96.60	95.99	96.19	28,400	96.19
1-Oct-09	95.72	95.80	95.50	95.62	38,300	95.62
30-Sep-09	95.92	96.35	95.75	96.18	46,600	96.18
29-Sep-09	95.98	96.17	95.75	96.08	23,200	96.08
28-Sep-09	96.56	96.93	96.30	96.42	41,300	96.42
25-Sep-09	96.65	97.15	96.58	96.86	33,200	96.86
24-Sep-09	97.39	97.40	96.54	96.73	39,400	96.73
23-Sep-09	97.35	97.70	97.00	97.10	22,700	97.10
22-Sep-09	97.45	97.46	97.23	97.37	47,800	97.37
21-Sep-09	96.07	96.61	96.00	96.54	48,800	96.54
18-Sep-09	96.88	96.94	96.63	96.76	29,300	96.76
17-Sep-09	96.51	96.98	96.51	96.85	75,800	96.85
16-Sep-09	96.38	96.77	96.14	96.69	81,400	96.69
15-Sep-09	95.93	96.47	95.81	96.40	50,700	96.40
14-Sep-09	96.11	96.49	96.11	96.34	30,600	96.34
11-Sep-09	96.19	96.29	95.91	96.11	47,700	96.11
10-Sep-09	95.59	96.20	95.36	95.98	37,900	95.98
9-Sep-09	95.73	95.97	95.58	95.72	75,600	95.72
8-Sep-09	95.16	95.54	94.98	95.25	173,600	95.25
4-Sep-09	93.36	94.26	93.25	94.00	77,500	94.00
3-Sep-09	94.06	94.11	93.74	93.83	41,000	93.83
2-Sep-09	93.39	94.19	93.34	93.98	64,700	93.98
1-Sep-09	94.06	94.29	93.20	93.58	57,100	93.58
31-Aug-09	93.87	94.39	93.83	94.15	28,100	94.15
28-Aug-09	94.53	94.58	93.97	94.06	59,100	94.06
27-Aug-09	93.19	94.67	93.15	94.21	125,100	94.21
26-Aug-09	93.41	93.41	93.05	93.36	59,900	93.36
25-Aug-09	94.26	94.32	93.96	93.97	77,200	93.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions