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 (%)
Feb 14, 2020 94.49 94.49 94.49 0 -0.47(-0.50%)
Feb 13, 2020 94.93 94.96 94.93 94.96 852 -0.39(-0.41%)
Feb 12, 2020 95.35 95.35 95.35 95.35 36 +0.04(+0.04%)
Feb 11, 2020 95.32 95.32 95.31 95.31 1,200 +0.25(+0.26%)
Feb 10, 2020 95.05 95.06 95.05 95.06 276 -0.16(-0.17%)
Feb 07, 2020 95.08 95.28 95.08 95.22 500 -0.23(-0.24%)
Feb 06, 2020 95.45 95.45 95.45 95.45 296 -0.14(-0.15%)
Feb 05, 2020 95.85 95.85 95.59 95.59 1,981 -0.16(-0.17%)
Feb 04, 2020 95.75 95.75 95.75 95.75 153 +0.54(+0.56%)
Feb 03, 2020 95.21 95.21 95.21 95.21 337 -0.18(-0.19%)
Jan 31, 2020 95.36 95.40 95.36 95.40 1,200 -0.02(-0.02%)
Jan 30, 2020 95.42 95.42 95.42 95.42 193 +0.01(+0.01%)
Jan 29, 2020 95.50 95.50 95.41 95.41 1,225 -0.16(-0.17%)
Jan 28, 2020 95.57 95.57 95.57 95.57 93 -0.06(-0.06%)
Jan 27, 2020 95.94 95.94 95.63 95.63 383 -0.52(-0.54%)
Jan 24, 2020 96.15 96.15 96.15 96.15 200 -0.39(-0.40%)
Jan 23, 2020 96.53 96.53 96.53 96.53 1 -0.24(-0.24%)
Jan 22, 2020 96.77 96.77 96.77 96.77 20 +0.14(+0.15%)
Jan 21, 2020 96.62 96.62 96.62 96.62 90 -0.03(-0.03%)
Jan 17, 2020 96.67 96.67 96.65 96.65 1,000 -0.25(-0.26%)
Jan 16, 2020 97.00 97.00 96.78 96.90 1,395 -0.39(-0.40%)
Jan 15, 2020 97.30 97.30 97.30 97.30 1 +0.10(+0.10%)
Jan 14, 2020 97.21 97.21 97.20 97.20 283 +0.00(+0.00%)
Jan 13, 2020 97.20 97.20 97.20 97.20 160 +0.47(+0.48%)
Jan 10, 2020 96.77 96.78 96.73 96.73 2,500 -0.12(-0.12%)
Jan 09, 2020 96.83 96.85 96.83 96.85 586 -0.48(-0.49%)
Jan 08, 2020 97.33 97.33 97.33 97.33 15 +0.09(+0.09%)
Jan 07, 2020 97.36 97.36 97.24 97.24 2,497 -0.52(-0.53%)
Jan 06, 2020 97.76 97.76 97.76 97.76 119 -0.13(-0.13%)
Jan 03, 2020 97.89 97.89 97.89 97.89 1,800 -0.39(-0.40%)
Jan 02, 2020 98.21 98.31 98.09 98.28 4,731 -0.01(-0.01%)
Dec 31, 2019 98.46 98.53 98.29 98.29 1,200 -0.15(-0.16%)
Dec 30, 2019 98.54 98.55 98.45 98.45 376 -0.17(-0.18%)
Dec 27, 2019 97.81 98.65 97.81 98.62 3,300 +0.86(+0.88%)
Dec 26, 2019 97.78 97.78 97.74 97.76 6,203 -0.03(-0.03%)
Dec 24, 2019 97.53 97.79 97.53 97.79 5,600 +0.26(+0.27%)
Dec 23, 2019 97.72 97.72 97.50 97.53 4,708 -0.22(-0.22%)
Dec 20, 2019 97.79 97.79 97.75 97.75 1,600 -0.00(-0.00%)
Dec 19, 2019 97.75 97.75 97.75 97.75 395 -0.18(-0.19%)
Dec 18, 2019 98.00 98.00 97.75 97.94 3,409 -0.37(-0.38%)
Dec 17, 2019 98.32 98.40 98.30 98.30 383 -0.13(-0.13%)
Dec 16, 2019 98.72 98.72 98.43 98.43 451 +0.39(+0.40%)
Dec 13, 2019 98.44 98.44 98.04 98.04 1,700 -0.12(-0.12%)
Dec 12, 2019 98.01 98.16 98.01 98.16 349 -0.01(-0.01%)
Dec 11, 2019 97.67 98.25 97.61 98.17 3,382 +1.17(+1.21%)
Dec 10, 2019 97.00 97.00 97.00 97.00 112 +0.27(+0.28%)
Dec 09, 2019 96.73 96.73 96.73 96.73 355 -0.37(-0.38%)
Dec 06, 2019 97.10 97.13 97.00 97.09 1,900 -0.03(-0.03%)
Dec 05, 2019 97.12 97.12 97.12 97.12 409 +0.22(+0.23%)
Dec 04, 2019 97.00 97.00 96.90 96.90 220 +0.15(+0.16%)
Dec 03, 2019 96.81 96.81 96.69 96.75 795 +0.05(+0.05%)
Dec 02, 2019 96.50 96.70 96.50 96.69 609 +0.63(+0.66%)
Nov 29, 2019 96.06 96.06 96.06 96.06 100 -0.41(-0.42%)
Nov 27, 2019 96.45 96.47 96.45 96.47 100 +0.19(+0.20%)
Nov 26, 2019 96.28 96.28 96.28 96.28 105 +0.03(+0.03%)
Nov 25, 2019 96.25 96.25 96.25 96.25 100 +0.45(+0.47%)
Nov 22, 2019 95.80 95.80 95.80 95.80 100 +0.07(+0.07%)
Nov 21, 2019 95.75 95.75 95.73 95.73 198 -0.12(-0.12%)
Nov 20, 2019 95.85 95.85 95.85 95.85 260 -0.05(-0.05%)
Nov 19, 2019 95.80 95.89 95.80 95.89 209 +0.00(+0.00%)
Nov 18, 2019 95.89 95.89 95.89 95.89 0 +0.03(+0.03%)
Nov 15, 2019 95.15 96.01 95.15 95.86 1,100 +0.76(+0.79%)
Nov 14, 2019 94.90 95.11 94.90 95.11 430 +0.27(+0.28%)
Nov 13, 2019 94.35 94.84 94.35 94.84 638 -0.46(-0.48%)
Nov 12, 2019 95.30 95.30 95.11 95.30 429 -0.11(-0.12%)
Nov 11, 2019 95.14 95.43 95.14 95.41 1,167 -0.16(-0.17%)
Nov 08, 2019 95.58 95.58 95.58 95.58 100 -0.50(-0.52%)
Nov 07, 2019 96.01 96.08 96.00 96.08 374 -0.00(-0.00%)
Nov 06, 2019 96.08 96.08 96.08 96.08 108 +0.49(+0.51%)
Nov 05, 2019 95.74 95.74 95.59 95.59 343 -0.15(-0.16%)
Nov 04, 2019 95.75 95.75 95.75 95.75 31 -0.64(-0.66%)
Nov 01, 2019 96.00 96.39 96.00 96.39 1,000 +0.70(+0.74%)
Oct 31, 2019 95.60 95.79 95.60 95.68 740 +0.10(+0.10%)
Oct 30, 2019 95.59 95.59 95.59 95.59 65 +0.34(+0.36%)
Oct 29, 2019 95.04 95.24 94.97 95.24 369 +0.05(+0.05%)
Oct 28, 2019 95.19 95.19 95.19 95.19 243 -0.18(-0.19%)
Oct 25, 2019 95.43 95.43 95.38 95.38 400 -0.28(-0.29%)
Oct 24, 2019 95.66 95.66 95.66 95.66 107 -0.17(-0.18%)
Oct 23, 2019 95.83 95.83 95.83 95.83 102 +0.01(+0.02%)
Oct 22, 2019 95.81 95.81 95.81 95.81 102 +0.01(+0.01%)
Oct 21, 2019 95.80 95.80 95.80 95.80 15 +0.15(+0.16%)
Oct 18, 2019 95.50 95.65 95.50 95.65 1,300 +0.60(+0.63%)
Oct 17, 2019 95.05 95.05 95.05 95.05 392 +0.58(+0.62%)
Oct 16, 2019 94.37 94.47 94.37 94.47 425 +0.20(+0.22%)
Oct 15, 2019 94.26 94.26 94.26 94.26 7 +0.12(+0.12%)
Oct 14, 2019 94.15 94.15 94.15 94.15 62 +0.05(+0.05%)
Oct 11, 2019 94.25 94.26 94.10 94.10 700 +0.17(+0.18%)
Oct 10, 2019 93.97 93.97 93.93 93.93 703 +1.09(+1.17%)
Oct 09, 2019 92.84 92.84 92.84 92.84 159 -0.05(-0.05%)
Oct 08, 2019 93.04 93.04 92.89 92.89 506 -0.33(-0.35%)
Oct 07, 2019 93.25 93.25 93.22 93.22 393 -0.84(-0.89%)
Oct 04, 2019 93.91 94.06 93.91 94.06 200 +0.32(+0.35%)
Oct 03, 2019 93.91 93.91 93.74 93.74 102 +0.15(+0.16%)
Oct 02, 2019 93.36 93.58 93.36 93.58 193 -0.02(-0.02%)
Oct 01, 2019 93.25 93.61 93.25 93.61 817 -0.42(-0.45%)
Sep 30, 2019 94.10 94.10 93.98 94.03 535 -0.50(-0.53%)
Sep 27, 2019 94.37 94.55 94.37 94.53 500 -0.11(-0.12%)
Sep 26, 2019 94.84 94.84 94.64 94.64 153 -0.32(-0.33%)
Sep 25, 2019 95.08 95.15 94.89 94.96 1,486 -0.73(-0.77%)
Sep 24, 2019 95.69 95.69 95.69 95.69 1,033 +0.44(+0.46%)
Sep 23, 2019 94.92 95.25 94.82 95.25 683 +0.15(+0.16%)
Sep 20, 2019 95.10 95.10 95.10 95.10 100 -0.39(-0.41%)
Sep 19, 2019 95.48 95.48 95.48 95.48 2 +0.21(+0.23%)
Sep 18, 2019 95.37 95.40 95.22 95.27 1,332 -0.38(-0.40%)
Sep 17, 2019 95.56 95.65 95.56 95.65 1,696 -0.35(-0.36%)
Sep 16, 2019 96.00 96.00 96.00 96.00 387 -0.24(-0.25%)
Sep 13, 2019 96.24 96.24 96.24 96.24 500 +0.19(+0.20%)
Sep 12, 2019 96.05 96.05 96.05 96.05 120 +0.46(+0.48%)
Sep 11, 2019 95.53 95.59 95.53 95.59 445 -0.04(-0.05%)
Sep 10, 2019 95.55 95.63 95.55 95.63 632 -0.20(-0.21%)
Sep 09, 2019 95.83 95.83 95.83 95.83 10 -0.12(-0.12%)
Sep 06, 2019 96.29 96.29 95.95 95.95 900 +0.54(+0.56%)
Sep 05, 2019 95.86 95.86 95.40 95.41 3,143 +0.81(+0.86%)
Sep 04, 2019 94.86 94.90 94.60 94.60 2,559 +0.40(+0.43%)
Sep 03, 2019 93.83 94.20 93.83 94.20 556 -0.20(-0.21%)
Aug 30, 2019 94.33 94.43 94.28 94.40 2,100 -0.32(-0.34%)
Aug 29, 2019 94.72 94.73 94.70 94.72 1,029 -0.54(-0.57%)
Aug 28, 2019 95.21 95.28 95.19 95.26 980 -0.06(-0.07%)
Aug 27, 2019 95.32 95.32 95.32 95.32 37 -0.34(-0.36%)
Aug 26, 2019 94.51 95.74 94.51 95.67 1,020 -0.28(-0.30%)
Aug 23, 2019 95.60 95.95 95.46 95.95 300 +0.83(+0.87%)
Aug 22, 2019 94.67 95.36 94.67 95.12 527 -0.03(-0.03%)
Aug 21, 2019 95.70 96.00 95.15 95.15 2,044 -1.98(-2.04%)
Aug 20, 2019 94.15 97.13 94.15 97.13 2,604 +1.45(+1.52%)
Aug 19, 2019 95.72 95.72 95.62 95.68 1,580 -0.31(-0.32%)
Aug 16, 2019 96.00 96.00 95.99 95.99 500 +0.03(+0.03%)
Aug 15, 2019 95.96 96.08 95.96 95.96 570 -0.30(-0.31%)
Aug 14, 2019 96.14 96.29 96.14 96.26 2,673 -0.87(-0.90%)
Aug 13, 2019 97.21 97.22 96.95 97.13 868 +0.25(+0.26%)
Aug 12, 2019 96.10 96.88 96.10 96.88 2,020 +0.98(+1.02%)
Aug 09, 2019 97.00 97.24 95.90 95.90 2,600 -0.56(-0.58%)
Aug 08, 2019 96.46 96.46 96.41 96.46 408 -0.20(-0.21%)
Aug 07, 2019 96.06 96.66 96.06 96.66 1,965 +0.16(+0.17%)
Aug 06, 2019 96.55 96.55 96.50 96.50 618 +0.74(+0.77%)
Aug 05, 2019 97.00 97.00 95.75 95.76 3,430 -0.36(-0.38%)
Aug 02, 2019 96.12 96.12 96.12 96.12 100 +0.20(+0.21%)
Aug 01, 2019 95.93 95.93 95.93 95.93 179 -0.14(-0.15%)
Jul 31, 2019 96.50 96.50 95.93 96.07 4,000 -0.96(-0.99%)
Jul 30, 2019 96.94 97.19 96.80 97.03 2,461 -0.66(-0.68%)
Jul 29, 2019 97.49 97.72 97.44 97.69 4,294 +0.25(+0.26%)
Jul 26, 2019 97.65 97.69 97.32 97.44 4,700 -0.71(-0.73%)
Jul 25, 2019 98.24 98.24 98.01 98.15 1,600 -0.19(-0.19%)
Jul 24, 2019 98.34 98.34 98.34 98.34 154 +0.43(+0.44%)
Jul 23, 2019 97.94 97.94 97.88 97.90 782 -0.63(-0.64%)
Jul 22, 2019 98.59 98.59 98.53 98.53 100 -0.26(-0.27%)
Jul 19, 2019 98.79 98.79 98.79 98.79 0 -0.90(-0.90%)
Jul 18, 2019 99.70 99.70 99.70 99.70 2 +0.62(+0.62%)
Jul 17, 2019 99.08 99.08 99.08 99.08 0 +0.29(+0.29%)
Jul 16, 2019 98.79 98.79 98.79 98.79 25 -0.40(-0.41%)
Jul 15, 2019 99.19 99.19 99.19 99.19 270 +0.27(+0.27%)
Jul 12, 2019 98.93 98.93 98.92 98.92 4,400 +0.00(+0.00%)
Jul 11, 2019 98.92 98.92 98.92 98.92 106 +0.35(+0.35%)
Jul 10, 2019 98.36 98.80 98.36 98.57 1,820 +0.56(+0.57%)
Jul 09, 2019 98.01 98.01 98.01 98.01 125 -0.05(-0.05%)
Jul 08, 2019 98.06 98.06 98.06 98.06 156 -0.29(-0.30%)
Jul 05, 2019 98.35 98.35 98.35 98.35 100 -1.36(-1.37%)
Jul 03, 2019 99.72 99.72 99.72 99.72 100 +0.24(+0.24%)
Jul 02, 2019 99.47 99.47 99.47 99.47 2 +0.21(+0.22%)
Jul 01, 2019 99.26 99.26 99.26 99.26 61 -0.74(-0.74%)
Jun 28, 2019 99.88 100.00 99.88 100.00 500 -0.05(-0.05%)
Jun 27, 2019 100.07 100.07 100.05 100.05 320 -0.20(-0.20%)
Jun 26, 2019 100.22 100.25 100.22 100.25 406 +0.16(+0.16%)
Jun 25, 2019 100.02 100.09 100.02 100.09 412 +0.10(+0.10%)
Jun 24, 2019 99.68 100.00 99.68 99.99 2,460 +0.61(+0.61%)
Jun 21, 2019 98.92 99.39 98.92 99.38 2,600 +0.60(+0.60%)
Jun 20, 2019 98.68 98.79 98.66 98.78 744 +0.91(+0.93%)
Jun 19, 2019 97.32 97.87 97.32 97.87 435 +0.53(+0.54%)
Jun 18, 2019 97.36 97.37 97.34 97.35 2,099 -0.61(-0.62%)
Jun 17, 2019 97.95 97.95 97.95 97.95 124 +0.09(+0.09%)
Jun 14, 2019 98.07 98.14 97.86 97.86 200 -0.10(-0.10%)
Jun 13, 2019 97.83 97.97 97.83 97.97 356 -0.12(-0.12%)
Jun 12, 2019 98.09 98.09 98.08 98.08 134 -0.24(-0.24%)
Jun 11, 2019 98.32 98.32 98.32 98.32 5 -0.42(-0.42%)
Jun 10, 2019 98.74 98.74 98.74 98.74 102 -0.15(-0.16%)
Jun 07, 2019 99.00 99.00 98.89 98.89 1,100 +0.24(+0.25%)
Jun 06, 2019 98.57 98.70 98.57 98.65 1,439 +0.22(+0.22%)
Jun 05, 2019 98.61 98.66 98.43 98.43 1,471 -0.18(-0.18%)
Jun 04, 2019 98.17 98.68 98.17 98.60 1,002 +0.21(+0.21%)
Jun 03, 2019 98.09 98.43 98.05 98.40 1,732 +0.41(+0.42%)
May 31, 2019 97.71 98.02 97.71 97.99 1,200 +0.40(+0.41%)
May 30, 2019 97.58 97.58 97.58 97.58 0 +0.24(+0.24%)
May 29, 2019 97.35 97.35 97.35 97.35 57 +0.40(+0.41%)
May 28, 2019 97.30 97.30 96.95 96.95 341 -0.54(-0.55%)
May 24, 2019 97.20 97.56 97.20 97.49 2,400 +0.79(+0.81%)
May 23, 2019 96.78 96.78 96.70 96.70 520 +0.09(+0.09%)
May 22, 2019 96.62 96.62 96.61 96.61 522 +0.24(+0.25%)
May 21, 2019 96.20 96.37 96.20 96.37 558 +0.17(+0.18%)
May 20, 2019 96.34 96.34 96.20 96.20 526 -0.22(-0.23%)
May 17, 2019 96.48 96.51 96.42 96.42 700 -0.07(-0.08%)
May 16, 2019 96.49 96.49 96.49 96.49 161 -0.48(-0.49%)
May 15, 2019 96.93 96.97 96.93 96.97 150 +0.03(+0.03%)
May 14, 2019 97.00 97.00 96.94 96.94 293 +0.34(+0.35%)
May 13, 2019 96.60 96.60 96.60 96.60 134 -0.22(-0.23%)
May 10, 2019 96.73 96.82 96.73 96.82 600 +0.41(+0.43%)
May 09, 2019 96.48 96.48 96.41 96.41 375 -0.39(-0.40%)
May 08, 2019 96.81 97.01 96.80 96.80 490 -0.19(-0.19%)
May 07, 2019 96.99 96.99 96.99 96.99 410 -0.37(-0.38%)
May 06, 2019 97.02 97.36 97.02 97.36 1,028 -0.15(-0.15%)
May 03, 2019 97.47 97.51 97.47 97.51 500 +0.20(+0.21%)
May 02, 2019 97.30 97.31 97.30 97.31 573 -0.31(-0.32%)
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.