Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Krona Trust Currencyshares Invesco (NY: FXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.63 103.63 103.30 103.32 692 -0.08(-0.08%)
Jan 30, 2019 102.87 103.55 102.87 103.39 804 +0.27(+0.26%)
Jan 29, 2019 103.12 103.12 103.12 103.12 0 -0.12(-0.12%)
Jan 28, 2019 103.14 103.25 103.14 103.25 267 -0.12(-0.11%)
Jan 25, 2019 103.43 103.43 103.36 103.36 1,100 +0.38(+0.37%)
Jan 24, 2019 102.91 102.99 102.86 102.99 26,473 -0.75(-0.72%)
Jan 23, 2019 103.73 103.73 103.73 103.73 0 +0.16(+0.15%)
Jan 22, 2019 103.59 103.67 103.58 103.58 273 -0.04(-0.04%)
Jan 18, 2019 103.62 103.62 103.62 103.62 0 -0.11(-0.11%)
Jan 17, 2019 103.72 103.78 103.72 103.73 951 -0.23(-0.22%)
Jan 16, 2019 103.96 103.96 103.96 103.96 6 -0.38(-0.36%)
Jan 15, 2019 104.74 104.74 104.34 104.34 110 -0.16(-0.15%)
Jan 14, 2019 104.50 104.50 104.50 104.50 42 -0.21(-0.20%)
Jan 11, 2019 104.71 104.71 104.71 104.71 100 -0.29(-0.27%)
Jan 10, 2019 105.34 105.34 104.96 105.00 1,900 -0.87(-0.82%)
Jan 09, 2019 105.40 106.00 105.26 105.86 5,615 +0.98(+0.93%)
Jan 08, 2019 104.90 104.90 104.83 104.89 327 -0.33(-0.32%)
Jan 07, 2019 104.98 105.29 104.89 105.22 4,468 +0.99(+0.95%)
Jan 04, 2019 104.74 104.74 104.23 104.23 1,200 +0.23(+0.22%)
Jan 03, 2019 103.80 104.00 103.80 104.00 212 +0.11(+0.11%)
Jan 02, 2019 104.15 104.17 103.89 103.89 638 -1.76(-1.66%)
Dec 31, 2018 105.42 105.70 105.42 105.65 700 +1.19(+1.14%)
Dec 28, 2018 104.64 104.64 103.91 104.46 1,100 +0.51(+0.49%)
Dec 27, 2018 104.30 104.35 102.48 103.95 8,054 -2.55(-2.39%)
Dec 26, 2018 103.15 115.48 102.93 106.50 16,935 +3.03(+2.93%)
Dec 24, 2018 104.99 104.99 103.47 103.47 800 +0.07(+0.07%)
Dec 21, 2018 100.95 105.65 100.95 103.40 31,600 +0.32(+0.31%)
Dec 20, 2018 104.49 104.68 103.08 103.08 1,718 +0.12(+0.12%)
Dec 19, 2018 103.30 103.58 102.90 102.96 3,408 -0.25(-0.24%)
Dec 18, 2018 103.28 103.55 103.20 103.21 1,316 -0.16(-0.15%)
Dec 17, 2018 103.36 103.47 103.36 103.36 714 +0.04(+0.04%)
Dec 14, 2018 103.32 103.32 103.32 103.32 100 -0.19(-0.18%)
Dec 13, 2018 103.51 103.51 103.51 103.51 26 +0.36(+0.35%)
Dec 12, 2018 102.81 103.20 101.77 103.15 2,190 -0.00(-0.00%)
Dec 11, 2018 102.99 103.15 102.99 103.15 100 +0.08(+0.08%)
Dec 10, 2018 102.95 103.06 102.95 103.06 130 -0.73(-0.70%)
Dec 07, 2018 103.79 103.79 103.79 103.79 200 -0.42(-0.40%)
Dec 06, 2018 104.36 104.58 104.06 104.21 3,220 +0.39(+0.38%)
Dec 04, 2018 104.40 104.41 103.82 103.82 2,400 -0.03(-0.03%)
Dec 03, 2018 103.69 103.85 103.50 103.85 2,110 +0.92(+0.90%)
Nov 30, 2018 103.02 103.02 102.85 102.92 700 -0.36(-0.34%)
Nov 29, 2018 103.28 103.28 103.28 103.28 342 -0.49(-0.47%)
Nov 28, 2018 102.92 103.87 102.92 103.77 5,047 +0.75(+0.73%)
Nov 27, 2018 103.12 103.21 102.81 103.02 887 -0.14(-0.14%)
Nov 26, 2018 103.16 103.16 103.16 103.16 534 +0.04(+0.04%)
Nov 23, 2018 103.52 103.61 103.12 103.12 1,100 -0.92(-0.88%)
Nov 21, 2018 104.04 104.04 104.04 0 +0.81(+0.78%)
Nov 20, 2018 103.31 103.31 103.23 103.23 213 -1.22(-1.17%)
Nov 19, 2018 104.40 104.45 104.21 104.45 863 +0.36(+0.35%)
Nov 16, 2018 104.17 104.31 104.06 104.09 1,100 +0.31(+0.29%)
Nov 15, 2018 103.78 103.78 103.78 103.78 787 +0.59(+0.58%)
Nov 14, 2018 103.19 103.19 103.19 103.19 188 -0.52(-0.50%)
Nov 13, 2018 103.48 103.71 103.48 103.71 573 +0.88(+0.86%)
Nov 12, 2018 102.83 102.83 102.83 102.83 153 -0.61(-0.59%)
Nov 09, 2018 103.44 103.44 103.44 103.44 200 -0.81(-0.77%)
Nov 08, 2018 104.50 104.64 104.25 104.25 2,298 +0.14(+0.13%)
Nov 07, 2018 104.06 104.99 103.88 104.11 26,606 +0.70(+0.67%)
Nov 06, 2018 103.41 103.41 103.41 103.41 780 -0.26(-0.25%)
Nov 05, 2018 103.47 103.67 103.47 103.67 1,215 -0.16(-0.16%)
Nov 02, 2018 104.20 104.20 103.83 103.83 3,500 +0.43(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.