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 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%)
Feb 01, 2019 103.37 103.37 103.22 103.22 200 -0.10(-0.09%)
Jan 31, 2019 103.63 103.63 103.30 103.32 692 -0.08(-0.08%)
Jan 30, 2019 102.87 103.55 102.87 103.39 804 +0.27(+0.26%)
Jan 29, 2019 103.12 103.12 103.12 103.12 0 -0.12(-0.12%)
Jan 28, 2019 103.14 103.25 103.14 103.25 267 -0.12(-0.11%)
Jan 25, 2019 103.43 103.43 103.36 103.36 1,100 +0.38(+0.37%)
Jan 24, 2019 102.91 102.99 102.86 102.99 26,473 -0.75(-0.72%)
Jan 23, 2019 103.73 103.73 103.73 103.73 0 +0.16(+0.15%)
Jan 22, 2019 103.59 103.67 103.58 103.58 273 -0.04(-0.04%)
Jan 18, 2019 103.62 103.62 103.62 103.62 0 -0.11(-0.11%)
Jan 17, 2019 103.72 103.78 103.72 103.73 951 -0.23(-0.22%)
Jan 16, 2019 103.96 103.96 103.96 103.96 6 -0.38(-0.36%)
Jan 15, 2019 104.74 104.74 104.34 104.34 110 -0.16(-0.15%)
Jan 14, 2019 104.50 104.50 104.50 104.50 42 -0.21(-0.20%)
Jan 11, 2019 104.71 104.71 104.71 104.71 100 -0.29(-0.27%)
Jan 10, 2019 105.34 105.34 104.96 105.00 1,900 -0.87(-0.82%)
Jan 09, 2019 105.40 106.00 105.26 105.86 5,615 +0.98(+0.93%)
Jan 08, 2019 104.90 104.90 104.83 104.89 327 -0.33(-0.32%)
Jan 07, 2019 104.98 105.29 104.89 105.22 4,468 +0.99(+0.95%)
Jan 04, 2019 104.74 104.74 104.23 104.23 1,200 +0.23(+0.22%)
Jan 03, 2019 103.80 104.00 103.80 104.00 212 +0.11(+0.11%)
Jan 02, 2019 104.15 104.17 103.89 103.89 638 -1.76(-1.66%)
Dec 31, 2018 105.42 105.70 105.42 105.65 700 +1.19(+1.14%)
Dec 28, 2018 104.64 104.64 103.91 104.46 1,100 +0.51(+0.49%)
Dec 27, 2018 104.30 104.35 102.48 103.95 8,054 -2.55(-2.39%)
Dec 26, 2018 103.15 115.48 102.93 106.50 16,935 +3.03(+2.93%)
Dec 24, 2018 104.99 104.99 103.47 103.47 800 +0.07(+0.07%)
Dec 21, 2018 100.95 105.65 100.95 103.40 31,600 +0.32(+0.31%)
Dec 20, 2018 104.49 104.68 103.08 103.08 1,718 +0.12(+0.12%)
Dec 19, 2018 103.30 103.58 102.90 102.96 3,408 -0.25(-0.24%)
Dec 18, 2018 103.28 103.55 103.20 103.21 1,316 -0.16(-0.15%)
Dec 17, 2018 103.36 103.47 103.36 103.36 714 +0.04(+0.04%)
Dec 14, 2018 103.32 103.32 103.32 103.32 100 -0.19(-0.18%)
Dec 13, 2018 103.51 103.51 103.51 103.51 26 +0.36(+0.35%)
Dec 12, 2018 102.81 103.20 101.77 103.15 2,190 -0.00(-0.00%)
Dec 11, 2018 102.99 103.15 102.99 103.15 100 +0.08(+0.08%)
Dec 10, 2018 102.95 103.06 102.95 103.06 130 -0.73(-0.70%)
Dec 07, 2018 103.79 103.79 103.79 103.79 200 -0.42(-0.40%)
Dec 06, 2018 104.36 104.58 104.06 104.21 3,220 +0.39(+0.38%)
Dec 04, 2018 104.40 104.41 103.82 103.82 2,400 -0.03(-0.03%)
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.