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 (%)
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%)
Nov 01, 2018 103.42 103.74 103.40 103.40 1,689 +0.87(+0.84%)
Oct 31, 2018 102.53 102.53 102.53 102.53 877 -0.17(-0.16%)
Oct 30, 2018 102.70 102.70 99 +0.00(+0.00%)
Oct 29, 2018 102.70 102.70 102.70 102.70 229 -0.27(-0.26%)
Oct 26, 2018 102.92 102.97 102.92 102.97 200 -1.33(-1.28%)
Oct 25, 2018 104.30 104.30 104.30 104.30 68 +0.00(+0.00%)
Oct 24, 2018 104.30 104.30 104.30 104.30 83 +0.00(+0.00%)
Oct 23, 2018 104.30 104.30 104.30 104.30 15 +0.00(+0.00%)
Oct 22, 2018 104.30 104.30 104.30 104.30 252 -0.12(-0.11%)
Oct 19, 2018 104.42 104.42 104.42 104.42 1,000 +0.18(+0.18%)
Oct 18, 2018 104.33 104.40 104.07 104.24 777 -1.30(-1.24%)
Oct 17, 2018 105.54 105.54 105.54 105.54 14 +0.00(+0.00%)
Oct 16, 2018 105.74 105.74 105.22 105.54 2,786 +0.59(+0.56%)
Oct 15, 2018 105.11 105.11 104.91 104.95 1,179 +0.03(+0.03%)
Oct 12, 2018 104.52 104.92 104.52 104.92 1,800 +0.28(+0.27%)
Oct 11, 2018 104.26 104.64 104.24 104.64 4,638 +1.50(+1.45%)
Oct 10, 2018 103.14 103.14 280 +0.00(+0.00%)
Oct 09, 2018 103.14 103.14 42 +0.00(+0.00%)
Oct 08, 2018 103.14 103.14 103.14 103.14 229 -2.68(-2.53%)
Oct 05, 2018 105.82 105.82 105.82 105.82 100 +0.00(+0.00%)
Oct 04, 2018 105.82 105.82 90 +0.00(+0.00%)
Oct 03, 2018 105.82 105.82 105.82 105.82 88 +0.00(+0.00%)
Oct 02, 2018 105.82 105.82 105.82 0 +0.00(+0.00%)
Oct 01, 2018 105.82 105.82 105.82 105.82 65 +0.00(+0.00%)
Sep 28, 2018 105.57 105.82 105.57 105.82 600 -0.92(-0.86%)
Sep 27, 2018 106.74 106.74 106.74 106.74 22 +0.00(+0.00%)
Sep 26, 2018 106.89 107.04 106.74 106.74 2,054 +0.07(+0.07%)
Sep 25, 2018 106.84 106.90 106.67 106.67 481 -0.07(-0.07%)
Sep 24, 2018 107.09 107.09 106.74 106.74 2,021 -0.11(-0.10%)
Sep 21, 2018 106.89 107.06 106.85 106.85 2,900 -0.15(-0.14%)
Sep 20, 2018 107.20 107.20 107.00 107.00 2,852 +1.14(+1.08%)
Sep 19, 2018 105.86 106.06 105.72 105.86 5,324 +0.42(+0.40%)
Sep 18, 2018 105.55 105.60 105.44 105.44 1,500 +0.03(+0.03%)
Sep 17, 2018 104.36 105.48 104.36 105.41 3,023 +1.49(+1.43%)
Sep 14, 2018 104.77 104.77 103.92 103.92 1,100 -1.22(-1.16%)
Sep 13, 2018 105.05 105.30 105.05 105.14 2,451 +0.34(+0.32%)
Sep 12, 2018 104.16 104.88 104.16 104.80 3,664 +0.91(+0.88%)
Sep 11, 2018 103.89 103.89 103.89 103.89 483 -0.15(-0.14%)
Sep 10, 2018 104.13 104.16 104.04 104.04 1,463 +0.05(+0.04%)
Sep 07, 2018 103.53 103.99 103.45 103.99 1,600 +0.58(+0.56%)
Sep 06, 2018 103.34 103.41 103.34 103.41 757 -0.50(-0.48%)
Sep 05, 2018 103.92 103.92 103.67 103.91 2,886 +0.47(+0.45%)
Sep 04, 2018 102.29 103.44 102.29 103.44 1,882 +0.24(+0.24%)
Aug 31, 2018 103.20 103.20 103.20 0 -0.05(-0.04%)
Aug 30, 2018 103.03 103.24 103.03 103.24 1,162 +0.34(+0.33%)
Aug 29, 2018 102.87 102.91 102.87 102.91 261 -0.04(-0.04%)
Aug 28, 2018 103.01 103.01 102.95 102.95 673 -0.59(-0.57%)
Aug 27, 2018 103.50 103.54 103.50 103.54 391 +0.13(+0.12%)
Aug 24, 2018 103.29 103.41 103.29 103.41 400 +0.36(+0.35%)
Aug 23, 2018 103.63 103.63 103.02 103.05 4,499 -0.95(-0.91%)
Aug 22, 2018 104.01 104.01 103.83 104.00 1,874 +0.34(+0.33%)
Aug 21, 2018 103.34 103.75 103.26 103.65 5,292 +0.79(+0.77%)
Aug 20, 2018 102.54 102.86 102.47 102.86 2,418 +0.22(+0.22%)
Aug 17, 2018 102.45 102.64 102.45 102.64 1,100 +0.32(+0.31%)
Aug 16, 2018 102.32 102.32 102.32 102.32 226 +0.00(+0.00%)
Aug 15, 2018 102.29 102.32 102.00 102.32 3,268 -0.62(-0.61%)
Aug 14, 2018 103.50 103.50 102.89 102.94 2,391 -0.45(-0.43%)
Aug 13, 2018 103.48 103.48 103.39 103.39 325 +0.19(+0.18%)
Aug 10, 2018 103.83 103.83 103.20 103.20 2,800 -1.53(-1.46%)
Aug 09, 2018 104.77 104.77 104.73 104.73 222 -0.92(-0.87%)
Aug 08, 2018 105.65 105.65 105.65 105.65 57 +0.00(+0.00%)
Aug 07, 2018 105.65 105.65 105.65 105.65 677 -0.61(-0.58%)
Aug 06, 2018 106.26 106.26 118 +0.00(+0.00%)
Aug 03, 2018 106.26 106.26 106.26 106.26 100 +0.00(+0.00%)
Aug 02, 2018 106.26 106.26 106.26 106.26 502 -0.80(-0.75%)
Aug 01, 2018 107.06 107.06 107.06 107.06 1,317 -0.38(-0.35%)
Jul 31, 2018 107.36 107.44 107.36 107.44 987 -0.09(-0.09%)
Jul 30, 2018 107.53 107.53 107.53 107.53 509 +0.51(+0.48%)
Jul 26, 2018 107.02 107.02 107.02 44 -0.46(-0.43%)
Jul 25, 2018 107.46 107.48 107.24 107.48 3,288 +0.69(+0.65%)
Jul 24, 2018 106.26 106.71 106.79 3,236 +0.53(+0.50%)
Jul 20, 2018 106.26 106.26 106.26 53 +0.22(+0.21%)
Jul 19, 2018 106.04 106.04 106.04 106.04 573 -0.54(-0.51%)
Jul 18, 2018 106.58 106.58 106.58 106.58 1,259 -0.14(-0.13%)
Jul 17, 2018 106.72 106.72 106.72 106.72 502 -0.28(-0.26%)
Jul 16, 2018 106.96 107.04 106.85 107.00 3,733 +1.02(+0.96%)
Jul 13, 2018 105.80 105.98 105.80 105.98 1,641 -0.89(-0.83%)
Jul 11, 2018 106.87 106.87 106.87 119 -1.21(-1.12%)
Jul 10, 2018 107.77 108.08 107.63 108.08 507 -0.13(-0.12%)
Jul 09, 2018 108.21 108.23 108.21 1,199 -0.02(-0.02%)
Jul 06, 2018 107.77 108.23 107.77 108.23 2,172 +1.37(+1.28%)
Jul 03, 2018 106.86 106.86 106.86 179 +2.05(+1.96%)
Jul 02, 2018 105.40 105.40 104.81 104.81 1,832 -0.53(-0.50%)
Jun 29, 2018 105.41 105.41 105.26 105.34 1,840 +0.75(+0.72%)
Jun 28, 2018 104.89 104.89 104.44 104.59 4,815 -0.59(-0.56%)
Jun 27, 2018 106.12 106.19 105.18 105.18 792 -1.12(-1.06%)
Jun 26, 2018 106.33 106.33 106.30 106.30 624 -0.49(-0.46%)
Jun 25, 2018 106.53 106.79 106.53 106.79 1,103 +0.32(+0.30%)
Jun 22, 2018 106.27 106.54 106.27 106.47 1,022 +0.15(+0.14%)
Jun 21, 2018 106.31 106.31 106.31 106.31 159 +0.02(+0.01%)
Jun 20, 2018 106.49 106.49 106.30 106.30 352 +0.34(+0.32%)
Jun 19, 2018 106.10 106.26 105.76 105.96 6,061 -1.19(-1.11%)
Jun 18, 2018 107.15 107.15 107.15 107.15 103 -1.52(-1.40%)
Jun 14, 2018 108.67 108.67 108.67 39 -1.14(-1.04%)
Jun 13, 2018 109.55 109.81 109.36 109.81 2,616 -0.08(-0.08%)
Jun 12, 2018 109.77 109.90 109.76 109.89 3,179 +0.81(+0.74%)
Jun 11, 2018 108.93 109.29 108.86 109.09 4,600 +0.56(+0.51%)
Jun 08, 2018 108.47 108.53 108.47 108.53 716 -0.44(-0.40%)
Jun 07, 2018 109.14 109.14 108.82 108.97 3,102 +0.90(+0.83%)
Jun 06, 2018 108.07 108.07 3,299 -0.07(-0.06%)
Jun 05, 2018 107.71 108.14 107.71 108.14 1,210 +0.27(+0.25%)
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.