Quantcast

Invesco CurrencyShares Swedish Krona Trust Historical Stock Prices

(ETF)
FXS 
$102.05
*  
0.7434
0.73%
Get FXS Alerts
*Delayed - data as of Mar. 20, 2019 14:22 ET  -  Find a broker to begin trading FXS now


Community Rating:
View:    FXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:22 N/A 102.05 102.05 102.05 103
03/19/2019 101.4006 101.46 101.3066 101.3066 343
03/18/2019 101.1499 101.1499 100.95 101.0548 672
03/15/2019 100.89 101.0143 100.89 101.0143 226
03/14/2019 100.219 100.219 100.219 100.219 63
03/13/2019 100.06 100.3514 100.0541 100.3514 602
03/12/2019 99.28 99.7013 99.28 99.7013 827
03/11/2019 99.4511 99.4511 99.4511 99.4511 06
03/08/2019 98.68 98.9612 98.68 98.9612 562
03/07/2019 99.13 99.13 98.5443 98.5443 975
03/06/2019 100.446 100.446 100.363 100.422 1,296
03/05/2019 100.1998 100.1998 100.1998 100.1998 81
03/04/2019 100.44 100.44 99.775 100.0163 1,409
03/01/2019 100.8588 100.8588 100.6696 100.6696 165
02/28/2019 101.1546 101.1546 101.063 101.063 499
02/27/2019 100.645 100.95 100.645 100.6958 603
02/26/2019 100.11 100.6145 100.11 100.6127 681
02/25/2019 100.229 100.229 100.229 100.229 55
02/22/2019 99.82 99.96 99.82 99.858 286
02/21/2019 99.83 99.83 99.6603 99.6603 180
02/20/2019 100.25 100.3 100.0741 100.2571 782
02/19/2019 99.87 100.3739 99.87 100.3739 1,054
02/15/2019 100.52 100.7632 100.5 100.7632 668
02/14/2019 100.4 100.57 100.3 100.4849 1,102
02/13/2019 101.3353 101.3731 100.67 100.751 1,158
02/12/2019 100.779 100.89 100.52 100.89 1,423
02/11/2019 100.6199 100.6199 100.3785 100.3785 402
02/08/2019 100.72 100.8 100.72 100.8 489
02/07/2019 101.08 101.08 100.9303 100.9303 152
02/06/2019 101.56 101.62 101.56 101.6134 966
02/05/2019 102.6443 102.6443 102.5199 102.5199 145
02/04/2019 102.6 102.636 102.5501 102.636 5,783
02/01/2019 103.3731 103.3731 103.222 103.222 250
01/31/2019 103.629 103.629 103.3 103.316 692
01/30/2019 102.87 103.5487 102.87 103.3947 804
01/29/2019 103.247 103.247 103.247 103.247 00
01/28/2019 103.14 103.247 103.14 103.247 267
01/25/2019 103.4267 103.4267 103.3652 103.3652 1,121
01/24/2019 102.91 102.9874 102.8548 102.9874 26,473
01/23/2019 103.5771 103.5771 103.5771 103.5771 00
01/22/2019 103.59 103.67 103.5771 103.5771 273
01/18/2019 103.7333 103.7333 103.7333 103.7333 00
01/17/2019 103.72 103.782 103.72 103.7333 951
01/16/2019 103.9612 103.9612 103.9612 103.9612 06
01/15/2019 104.74 104.74 104.3406 104.3406 110
01/14/2019 104.4956 104.4956 104.4956 104.4956 42
01/11/2019 104.7096 104.7096 104.7096 104.7096 50
01/10/2019 105.34 105.34 104.9604 104.9964 1,900
01/09/2019 105.3971 106 105.26 105.8616 5,615
01/08/2019 104.9034 104.9034 104.83 104.8846 327
01/07/2019 104.9785 105.29 104.8883 105.2192 4,468
01/04/2019 104.7441 104.7441 104.23 104.23 1,200
01/03/2019 103.8033 104.0016 103.8033 104.0016 212
01/02/2019 104.15 104.17 103.8923 103.8923 638
12/31/2018 105.4179 105.7051 105.4179 105.6509 729
12/28/2018 104.6354 104.6354 103.91 104.4617 1,141
12/27/2018 104.3 104.35 102.48 103.9551 8,054
12/26/2018 103.15 115.485 102.93 106.5 16,935
12/24/2018 104.988 104.988 103.4687 103.4687 827
12/21/2018 100.95 105.65 100.95 103.3995 31,608
12/20/2018 104.4903 104.6823 103.0821 103.0821 1,718
12/19/2018 103.3 103.58 102.9 102.9603 3,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FXS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio