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%)
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%)
Dec 03, 2018 103.69 103.85 103.50 103.85 2,110 +0.92(+0.90%)
Nov 30, 2018 103.02 103.02 102.85 102.92 700 -0.36(-0.34%)
Nov 29, 2018 103.28 103.28 103.28 103.28 342 -0.49(-0.47%)
Nov 28, 2018 102.92 103.87 102.92 103.77 5,047 +0.75(+0.73%)
Nov 27, 2018 103.12 103.21 102.81 103.02 887 -0.14(-0.14%)
Nov 26, 2018 103.16 103.16 103.16 103.16 534 +0.04(+0.04%)
Nov 23, 2018 103.52 103.61 103.12 103.12 1,100 -0.92(-0.88%)
Nov 21, 2018 104.04 104.04 104.04 0 +0.81(+0.78%)
Nov 20, 2018 103.31 103.31 103.23 103.23 213 -1.22(-1.17%)
Nov 19, 2018 104.40 104.45 104.21 104.45 863 +0.36(+0.35%)
Nov 16, 2018 104.17 104.31 104.06 104.09 1,100 +0.31(+0.29%)
Nov 15, 2018 103.78 103.78 103.78 103.78 787 +0.59(+0.58%)
Nov 14, 2018 103.19 103.19 103.19 103.19 188 -0.52(-0.50%)
Nov 13, 2018 103.48 103.71 103.48 103.71 573 +0.88(+0.86%)
Nov 12, 2018 102.83 102.83 102.83 102.83 153 -0.61(-0.59%)
Nov 09, 2018 103.44 103.44 103.44 103.44 200 -0.81(-0.77%)
Nov 08, 2018 104.50 104.64 104.25 104.25 2,298 +0.14(+0.13%)
Nov 07, 2018 104.06 104.99 103.88 104.11 26,606 +0.70(+0.67%)
Nov 06, 2018 103.41 103.41 103.41 103.41 780 -0.26(-0.25%)
Nov 05, 2018 103.47 103.67 103.47 103.67 1,215 -0.16(-0.16%)
Nov 02, 2018 104.20 104.20 103.83 103.83 3,500 +0.43(+0.42%)
Nov 01, 2018 103.42 103.74 103.40 103.40 1,689 +0.87(+0.84%)
Oct 31, 2018 102.53 102.53 102.53 102.53 877 -0.17(-0.16%)
Oct 30, 2018 102.70 102.70 99 +0.00(+0.00%)
Oct 29, 2018 102.70 102.70 102.70 102.70 229 -0.27(-0.26%)
Oct 26, 2018 102.92 102.97 102.92 102.97 200 -1.33(-1.28%)
Oct 25, 2018 104.30 104.30 104.30 104.30 68 +0.00(+0.00%)
Oct 24, 2018 104.30 104.30 104.30 104.30 83 +0.00(+0.00%)
Oct 23, 2018 104.30 104.30 104.30 104.30 15 +0.00(+0.00%)
Oct 22, 2018 104.30 104.30 104.30 104.30 252 -0.12(-0.11%)
Oct 19, 2018 104.42 104.42 104.42 104.42 1,000 +0.18(+0.18%)
Oct 18, 2018 104.33 104.40 104.07 104.24 777 -1.30(-1.24%)
Oct 17, 2018 105.54 105.54 105.54 105.54 14 +0.00(+0.00%)
Oct 16, 2018 105.74 105.74 105.22 105.54 2,786 +0.59(+0.56%)
Oct 15, 2018 105.11 105.11 104.91 104.95 1,179 +0.03(+0.03%)
Oct 12, 2018 104.52 104.92 104.52 104.92 1,800 +0.28(+0.27%)
Oct 11, 2018 104.26 104.64 104.24 104.64 4,638 +1.50(+1.45%)
Oct 10, 2018 103.14 103.14 280 +0.00(+0.00%)
Oct 09, 2018 103.14 103.14 42 +0.00(+0.00%)
Oct 08, 2018 103.14 103.14 103.14 103.14 229 -2.68(-2.53%)
Oct 05, 2018 105.82 105.82 105.82 105.82 100 +0.00(+0.00%)
Oct 04, 2018 105.82 105.82 90 +0.00(+0.00%)
Oct 03, 2018 105.82 105.82 105.82 105.82 88 +0.00(+0.00%)
Oct 02, 2018 105.82 105.82 105.82 0 +0.00(+0.00%)
Oct 01, 2018 105.82 105.82 105.82 105.82 65 +0.00(+0.00%)
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%)
Jul 02, 2018 105.40 105.40 104.81 104.81 1,832 -0.53(-0.50%)
Jun 29, 2018 105.41 105.41 105.26 105.34 1,840 +0.75(+0.72%)
Jun 28, 2018 104.89 104.89 104.44 104.59 4,815 -0.59(-0.56%)
Jun 27, 2018 106.12 106.19 105.18 105.18 792 -1.12(-1.06%)
Jun 26, 2018 106.33 106.33 106.30 106.30 624 -0.49(-0.46%)
Jun 25, 2018 106.53 106.79 106.53 106.79 1,103 +0.32(+0.30%)
Jun 22, 2018 106.27 106.54 106.27 106.47 1,022 +0.15(+0.14%)
Jun 21, 2018 106.31 106.31 106.31 106.31 159 +0.02(+0.01%)
Jun 20, 2018 106.49 106.49 106.30 106.30 352 +0.34(+0.32%)
Jun 19, 2018 106.10 106.26 105.76 105.96 6,061 -1.19(-1.11%)
Jun 18, 2018 107.15 107.15 107.15 107.15 103 -1.52(-1.40%)
Jun 14, 2018 108.67 108.67 108.67 39 -1.14(-1.04%)
Jun 13, 2018 109.55 109.81 109.36 109.81 2,616 -0.08(-0.08%)
Jun 12, 2018 109.77 109.90 109.76 109.89 3,179 +0.81(+0.74%)
Jun 11, 2018 108.93 109.29 108.86 109.09 4,600 +0.56(+0.51%)
Jun 08, 2018 108.47 108.53 108.47 108.53 716 -0.44(-0.40%)
Jun 07, 2018 109.14 109.14 108.82 108.97 3,102 +0.90(+0.83%)
Jun 06, 2018 108.07 108.07 3,299 -0.07(-0.06%)
Jun 05, 2018 107.71 108.14 107.71 108.14 1,210 +0.27(+0.25%)
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.