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 (%)
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.