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 (%)
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%)
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.