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 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%)
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.