PHLX Swiss Franc (XDS)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 112.49859 | -0.19 | -0.17 | 112.47328 | 112.59993 | 112.34692 | 0 |
| 1721336400 | 112.68875 | -0.48 | -0.43 | 113.09658 | 113.25605 | 112.59993 | 0 |
| 1721250000 | 113.17338 | 1.32 | 1.18 | 112.79043 | 113.3016 | 112.75228 | 0 |
| 1721163600 | 111.85682 | 0.17 | 0.16 | 111.71936 | 111.94447 | 111.35857 | 0 |
| 1721077200 | 111.68193 | 0.19 | 0.17 | 111.79429 | 111.93194 | 111.56978 | 0 |
| 1720818000 | 111.49515 | -0.1 | -0.09 | 111.68193 | 111.957 | 111.48272 | 0 |
| 1720731600 | 111.59468 | 0.42 | 0.38 | 111.35857 | 112.18308 | 111.25945 | 0 |
| 1720645200 | 111.17287 | -0.2 | -0.18 | 111.35857 | 111.38338 | 111.07408 | 0 |
| 1720558800 | 111.37097 | -0.04 | -0.03 | 111.35857 | 111.50758 | 111.28422 | 0 |
| 1720472400 | 111.4082 | -0.22 | -0.20 | 111.56978 | 111.66945 | 111.35857 | 0 |
| 1720213200 | 111.63206 | 0.68 | 0.61 | 111.20996 | 111.70688 | 111.01243 | 0 |
| 1720040400 | 110.95084 | 0.29 | 0.27 | 110.7297 | 111.2966 | 110.65557 | 0 |
| 1719954000 | 110.65619 | -0.11 | -0.10 | 110.65619 | 110.7297 | 110.48502 | 0 |
| 1719867600 | 110.7665 | -0.47 | -0.42 | 110.96377 | 111.09197 | 110.54609 | 0 |
| 1719608400 | 111.2347 | -0.04 | -0.03 | 111.11111 | 111.37097 | 110.97547 | 0 |
| 1719522000 | 111.27183 | -0.2 | -0.18 | 111.38338 | 111.64452 | 111.18523 | 0 |
| 1719435600 | 111.47029 | -0.3 | -0.27 | 111.50758 | 111.70688 | 111.37097 | 0 |
| 1719349200 | 111.7693 | -0.19 | -0.17 | 111.90689 | 111.98208 | 111.68193 | 0 |
| 1719262800 | 111.957 | 0.01 | 0.01 | 111.98208 | 112.09505 | 111.8193 | 0 |
| 1719003600 | 111.94447 | -0.26 | -0.24 | 112.08249 | 112.15791 | 111.73184 | 0 |
| 1718917200 | 112.20825 | -0.85 | -0.75 | 112.25864 | 112.34692 | 112.01971 | 0 |
| 1718744400 | 113.05822 | 0.7 | 0.62 | 112.63798 | 113.3016 | 112.61261 | 0 |
| 1718658000 | 112.35955 | 0.06 | 0.06 | 112.05172 | 112.43535 | 111.94447 | 0 |
| 1718398800 | 112.29646 | 0.39 | 0.35 | 112.08249 | 112.43535 | 111.96954 | 0 |
| 1718312400 | 111.90689 | 0.04 | 0.03 | 111.56978 | 111.96954 | 111.52001 | 0 |
| 1718226000 | 111.86933 | 0.44 | 0.39 | 111.68193 | 112.44799 | 111.62022 | 0 |
| 1718139600 | 111.43302 | -0.1 | -0.09 | 111.52001 | 111.55734 | 111.18523 | 0 |
| 1718053200 | 111.53245 | -0.06 | -0.06 | 111.58223 | 111.68193 | 111.4082 | 0 |
| 1717794000 | 111.59468 | -0.83 | -0.74 | 112.41007 | 112.46127 | 111.43302 | 0 |
| 1717707600 | 112.4227 | 0.55 | 0.49 | 112.18308 | 112.47328 | 111.96954 | 0 |
| 1717621200 | 111.86933 | -0.5 | -0.45 | 112.05737 | 112.18308 | 111.71936 | 0 |
| 1717534800 | 112.37217 | 0.7 | 0.63 | 111.93194 | 112.57458 | 111.86933 | 0 |
| 1717448400 | 111.66945 | 0.88 | 0.79 | 110.87703 | 111.73184 | 110.85245 | 0 |
| 1717189200 | 110.79104 | 0.09 | 0.08 | 110.48502 | 111.08642 | 110.43622 | 0 |
| 1717102800 | 110.70519 | 1.21 | 1.11 | 110.21712 | 110.75423 | 110.20498 | 0 |
| 1717016400 | 109.49304 | -0.11 | -0.10 | 109.58904 | 109.74539 | 109.38525 | 0 |
| 1716930000 | 109.60105 | 0.26 | 0.24 | 109.85389 | 110.08366 | 109.56502 | 0 |
| 1716584400 | 109.33741 | -0.02 | -0.02 | 109.27767 | 109.49304 | 109.18222 | 0 |
| 1716498000 | 109.36133 | 0.14 | 0.13 | 109.55302 | 109.57703 | 109.24186 | 0 |
| 1716411600 | 109.21799 | -0.53 | -0.48 | 109.26573 | 109.50503 | 109.1703 | 0 |
| 1716325200 | 109.74539 | -0.07 | -0.07 | 109.95052 | 110.0231 | 109.69723 | 0 |
| 1716238800 | 109.8177 | -0.18 | -0.16 | 109.95052 | 110.15642 | 109.75743 | 0 |
| 1715979600 | 109.9989 | -0.36 | -0.33 | 110.04732 | 110.29006 | 109.93843 | 0 |
| 1715893200 | 110.36309 | -0.44 | -0.40 | 110.68068 | 110.81805 | 110.32656 | 0 |
| 1715806800 | 110.80332 | 0.49 | 0.44 | 110.50944 | 110.93854 | 110.31439 | 0 |
| 1715720400 | 110.31439 | 0.22 | 0.20 | 110.14428 | 110.44842 | 109.85389 | 0 |
| 1715634000 | 110.09578 | -0.22 | -0.20 | 110.37527 | 110.55832 | 110.0231 | 0 |
| 1715374800 | 110.31439 | 0.01 | 0.01 | 110.25358 | 110.50944 | 110.04732 | 0 |
| 1715288400 | 110.30222 | 0.18 | 0.17 | 109.93903 | 110.44842 | 109.92634 | 0 |
| 1715202000 | 110.12003 | 0.05 | 0.04 | 110.011 | 110.24142 | 109.96261 | 0 |
| 1715115600 | 110.07154 | -0.28 | -0.25 | 110.21955 | 110.41183 | 109.95052 | 0 |
| 1715029200 | 110.35091 | -0.12 | -0.11 | 110.46062 | 110.68068 | 110.2779 | 0 |
| 1714770000 | 110.47282 | 0.72 | 0.65 | 110.29006 | 111.03708 | 110.21712 | 0 |
| 1714683600 | 109.75743 | 0.55 | 0.50 | 109.64912 | 109.92634 | 109.42116 | 0 |
| 1714597200 | 109.20607 | 0.44 | 0.40 | 108.69565 | 109.34937 | 108.59885 | 0 |
| 1714510800 | 108.76658 | -1.06 | -0.97 | 109.58904 | 109.60105 | 108.7311 | 0 |
| 1714424400 | 109.82976 | 0.49 | 0.45 | 109.6371 | 110.04732 | 109.46907 | 0 |
| 1714165200 | 109.33741 | -0.28 | -0.25 | 109.61306 | 109.78816 | 109.26573 | 0 |
| 1714078800 | 109.61306 | 0.2 | 0.19 | 109.45709 | 109.69723 | 109.19414 | 0 |
| 1713992400 | 109.40919 | -0.24 | -0.22 | 109.37329 | 109.64912 | 109.24186 | 0 |
| 1713906000 | 109.64912 | -0.02 | -0.02 | 109.7213 | 110.05943 | 109.57703 | 0 |
| 1713819600 | 109.67317 | -0.17 | -0.15 | 109.69723 | 109.82976 | 109.58904 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
