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 (%)
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%)
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.