FXS Historical Prices | Rydex CurrencyShares Swedish Kr Stock

Dow

0.52% Nasdaq

1.11%

CurrencyShares Swedish Krona Trust (FXS)

-NYSEArca

149.74 May 22, 3:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	150.91	151.14	149.70	149.74	2,200	149.74
May 21, 2013	149.10	150.43	149.10	150.40	2,800	150.40
May 20, 2013	149.34	149.56	149.31	149.56	1,200	149.56
May 17, 2013	148.54	148.54	148.34	148.45	2,100	148.45
May 16, 2013	149.51	149.98	149.51	149.97	400	149.97
May 15, 2013	149.20	149.20	148.79	148.79	3,400	148.79
May 14, 2013	149.74	149.74	149.18	149.18	1,600	149.18
May 13, 2013	150.60	150.60	150.60	150.60	100	150.60
May 10, 2013	153.86	153.86	150.25	150.34	4,400	150.34
May 9, 2013	152.85	152.85	151.55	151.60	3,200	151.60
May 8, 2013	153.36	153.36	152.95	152.95	400	152.95
May 7, 2013	152.39	152.42	152.39	152.42	300	152.42
May 6, 2013	152.53	152.53	152.04	152.10	2,300	152.10
May 3, 2013	152.52	153.69	152.52	153.69	800	153.69
May 2, 2013	152.68	152.85	151.95	151.95	6,100	151.95
May 1, 2013	154.10	154.24	153.74	153.76	2,900	153.76
May 1, 2013	0.04 Dividend
Apr 30, 2013	151.77	154.03	151.77	153.38	3,300	153.34
Apr 29, 2013	152.22	152.22	151.80	151.80	300	151.76
Apr 26, 2013	151.43	151.43	151.30	151.30	400	151.26
Apr 25, 2013	150.59	150.87	150.59	150.60	600	150.56
Apr 24, 2013	150.51	150.51	149.91	150.37	2,600	150.33
Apr 23, 2013	150.24	150.24	149.74	149.85	2,000	149.81
Apr 22, 2013	152.26	152.29	152.08	152.08	600	152.04
Apr 19, 2013	152.89	153.32	151.95	151.95	2,400	151.91
Apr 18, 2013	152.32	152.62	152.20	152.20	4,000	152.16
Apr 17, 2013	152.89	152.89	152.71	152.71	700	152.67
Apr 16, 2013	155.98	156.75	155.98	156.45	900	156.41
Apr 15, 2013	155.77	155.77	155.38	155.54	900	155.50
Apr 12, 2013	156.69	156.69	156.69	156.69	0	156.65
Apr 11, 2013	156.94	156.99	156.69	156.69	700	156.65
Apr 10, 2013	156.49	156.49	155.74	155.74	400	155.70
Apr 9, 2013	155.96	155.96	155.72	155.72	400	155.68
Apr 8, 2013	154.76	155.03	154.76	155.03	800	154.99
Apr 5, 2013	153.78	154.75	153.78	154.31	3,900	154.27
Apr 4, 2013	151.69	152.79	151.54	152.60	5,500	152.56
Apr 3, 2013	153.16	153.48	152.92	152.92	1,900	152.88
Apr 2, 2013	153.34	153.49	153.34	153.48	2,500	153.44
Apr 1, 2013	152.79	153.10	152.75	153.10	3,200	153.06
Apr 1, 2013	0.041 Dividend
Mar 28, 2013	153.21	153.21	152.80	152.99	5,400	152.91
Mar 27, 2013	152.90	153.05	152.90	152.94	400	152.86
Mar 26, 2013	153.22	153.60	153.05	153.05	1,200	152.97
Mar 25, 2013	152.34	152.67	152.25	152.67	3,400	152.59
Mar 22, 2013	152.97	153.52	152.97	153.52	1,400	153.44
Mar 21, 2013	153.60	153.60	153.29	153.47	2,400	153.39
Mar 20, 2013	154.26	154.26	154.26	154.26	0	154.18
Mar 19, 2013	154.57	154.57	153.76	154.26	8,000	154.18
Mar 18, 2013	154.39	154.73	154.39	154.61	4,600	154.53
Mar 15, 2013	155.87	156.00	155.61	155.61	1,300	155.53
Mar 14, 2013	153.71	154.27	153.71	154.27	500	154.19
Mar 13, 2013	155.48	155.48	154.90	154.90	3,600	154.82
Mar 12, 2013	156.60	156.60	156.42	156.55	3,800	156.47
Mar 11, 2013	155.51	155.66	155.28	155.66	1,600	155.58
Mar 8, 2013	155.52	155.56	155.30	155.56	3,900	155.48
Mar 7, 2013	157.16	157.45	157.16	157.35	2,000	157.27
Mar 6, 2013	155.30	155.34	155.24	155.27	600	155.19
Mar 5, 2013	156.17	156.17	155.69	155.88	5,700	155.80
Mar 4, 2013	154.50	155.05	154.50	155.01	3,200	154.93
Mar 1, 2013	154.35	154.73	154.09	154.73	2,100	154.65
Mar 1, 2013	0.036 Dividend
Feb 28, 2013	154.40	154.62	154.39	154.39	5,600	154.27
Feb 27, 2013	154.50	154.72	154.40	154.72	1,700	154.60
Feb 26, 2013	153.71	154.20	153.71	154.20	7,700	154.08
Feb 25, 2013	155.92	155.92	154.01	154.01	2,400	153.89
Feb 22, 2013	154.70	154.96	154.55	154.96	37,500	154.84
Feb 21, 2013	155.04	155.47	154.86	154.94	9,200	154.82
Feb 20, 2013	158.10	158.20	156.58	156.58	5,900	156.46
Feb 19, 2013	157.62	157.79	157.62	157.79	400	157.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FXS

Quotes

Charts

News & Info

ETF

Analyst

CurrencyShares Swedish Krona Trust (FXS)