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 (%)
Apr 30, 2019 98.05 98.05 98.05 98.05 1 +0.45(+0.46%)
Apr 29, 2019 97.67 97.67 97.60 97.60 380 -0.22(-0.23%)
Apr 26, 2019 98.09 98.09 97.82 97.82 500 +0.22(+0.23%)
Apr 25, 2019 97.51 97.79 97.51 97.60 3,208 -1.13(-1.15%)
Apr 24, 2019 99.03 99.10 98.57 98.73 3,098 -0.77(-0.77%)
Apr 23, 2019 99.00 99.50 99.00 99.50 650 -0.58(-0.58%)
Apr 22, 2019 99.61 100.08 99.61 100.08 215 +0.03(+0.02%)
Apr 18, 2019 100.03 100.06 99.97 100.06 200 -0.73(-0.72%)
Apr 17, 2019 100.79 100.79 100.79 100.79 98 +0.14(+0.14%)
Apr 16, 2019 100.65 100.65 100.65 100.65 0 +0.12(+0.12%)
Apr 15, 2019 100.53 100.53 100.53 100.53 38 +0.00(+0.00%)
Apr 12, 2019 100.53 100.53 100.52 100.52 200 +0.21(+0.21%)
Apr 11, 2019 100.37 100.37 100.31 100.31 1,020 -0.23(-0.23%)
Apr 10, 2019 100.54 100.54 100.54 100.54 62 -0.03(-0.03%)
Apr 09, 2019 100.57 100.58 100.57 100.58 590 -0.06(-0.06%)
Apr 08, 2019 100.78 100.79 100.53 100.64 1,473 +0.39(+0.39%)
Apr 05, 2019 100.25 100.25 100.25 100.25 100 -0.19(-0.19%)
Apr 04, 2019 100.52 100.52 100.28 100.44 361 -0.15(-0.15%)
Apr 03, 2019 100.38 100.59 100.38 100.59 752 +0.85(+0.86%)
Apr 02, 2019 99.98 99.98 99.72 99.74 954 -0.66(-0.66%)
Apr 01, 2019 100.39 100.40 100.39 100.40 424 +0.11(+0.11%)
Mar 29, 2019 100.29 100.29 100.29 100.29 0 -0.02(-0.02%)
Mar 28, 2019 100.36 100.38 100.31 100.31 502 -0.17(-0.17%)
Mar 27, 2019 100.48 100.48 100.48 100.48 28 -0.39(-0.39%)
Mar 26, 2019 100.87 100.87 100.87 100.87 10 +0.02(+0.02%)
Mar 25, 2019 100.84 100.84 100.84 100.84 237 +0.25(+0.25%)
Mar 22, 2019 100.59 100.59 100.59 100.59 100 -1.09(-1.07%)
Mar 21, 2019 101.76 101.76 101.68 101.68 381 -0.59(-0.58%)
Mar 20, 2019 102.05 102.30 102.05 102.28 315 +0.97(+0.96%)
Mar 19, 2019 101.40 101.46 101.31 101.31 343 +0.25(+0.25%)
Mar 18, 2019 101.15 101.15 100.95 101.06 672 +0.04(+0.04%)
Mar 15, 2019 100.89 101.01 100.89 101.01 200 +0.80(+0.79%)
Mar 14, 2019 100.22 100.22 100.22 100.22 63 -0.13(-0.13%)
Mar 13, 2019 100.06 100.35 100.05 100.35 602 +0.65(+0.65%)
Mar 12, 2019 99.28 99.70 99.28 99.70 827 +0.25(+0.25%)
Mar 11, 2019 99.45 99.45 99.45 99.45 6 +0.49(+0.50%)
Mar 08, 2019 98.68 98.96 98.68 98.96 500 +0.42(+0.42%)
Mar 07, 2019 99.13 99.13 98.54 98.54 975 -1.88(-1.87%)
Mar 06, 2019 100.45 100.45 100.36 100.42 1,296 +0.22(+0.22%)
Mar 05, 2019 100.20 100.20 100.20 100.20 81 +0.18(+0.18%)
Mar 04, 2019 100.44 100.44 99.78 100.02 1,409 -0.65(-0.65%)
Mar 01, 2019 100.86 100.86 100.67 100.67 100 -0.39(-0.39%)
Feb 28, 2019 101.16 101.16 101.06 101.06 499 +0.37(+0.36%)
Feb 27, 2019 100.64 100.95 100.64 100.70 603 +0.08(+0.08%)
Feb 26, 2019 100.11 100.61 100.11 100.61 681 +0.38(+0.38%)
Feb 25, 2019 100.23 100.23 100.23 100.23 55 +0.37(+0.37%)
Feb 22, 2019 99.82 99.96 99.82 99.86 200 +0.20(+0.20%)
Feb 21, 2019 99.83 99.83 99.66 99.66 180 -0.60(-0.60%)
Feb 20, 2019 100.25 100.30 100.07 100.26 782 -0.12(-0.12%)
Feb 19, 2019 99.87 100.37 99.87 100.37 1,054 -0.39(-0.38%)
Feb 15, 2019 100.52 100.76 100.50 100.76 600 +0.28(+0.27%)
Feb 14, 2019 100.40 100.57 100.30 100.48 1,102 -0.27(-0.26%)
Feb 13, 2019 101.33 101.37 100.67 100.75 1,158 -0.14(-0.14%)
Feb 12, 2019 100.78 100.89 100.52 100.89 1,423 +0.51(+0.51%)
Feb 11, 2019 100.62 100.62 100.38 100.38 402 -0.42(-0.42%)
Feb 08, 2019 100.72 100.80 100.72 100.80 400 -0.13(-0.13%)
Feb 07, 2019 101.08 101.08 100.93 100.93 152 -0.68(-0.67%)
Feb 06, 2019 101.56 101.62 101.56 101.61 966 -0.91(-0.88%)
Feb 05, 2019 102.64 102.64 102.52 102.52 145 -0.12(-0.11%)
Feb 04, 2019 102.60 102.64 102.55 102.64 5,783 -0.58(-0.57%)
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.