FXS - CurrencyShares Swedish Krona ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017116.40116.51116.30116.51116.512,072
Oct 20, 2017116.90117.10116.84116.97116.97700
Oct 19, 2017117.35117.48117.21117.31117.311,300
Oct 18, 2017117.04117.04117.04117.04117.04-
Oct 17, 2017117.26117.26116.98117.04117.04600
Oct 16, 2017117.61117.61117.61117.61117.61-
Oct 13, 2017118.00118.08117.46117.61117.6142,200
Oct 12, 2017118.12118.12117.51117.51117.511,100
Oct 11, 2017118.75118.75118.75118.75118.75300
Oct 10, 2017118.40118.47118.28118.45118.453,200
Oct 09, 2017117.60117.60117.52117.52117.521,100
Oct 06, 2017118.00118.00118.00118.00118.00100
Oct 05, 2017117.72117.72117.40117.40117.40500
Oct 04, 2017118.11118.11118.02118.04118.043,700
Oct 03, 2017117.88117.88117.29117.44117.4413,200
Oct 02, 2017117.01117.01116.97116.97116.97500
Sep 29, 2017117.46117.46117.01117.01117.01400
Sep 28, 2017117.35117.67117.35117.67117.67600
Sep 27, 2017116.62117.31116.62117.31117.3110,700
Sep 26, 2017118.21118.21117.65117.71117.711,400
Sep 25, 2017119.39119.39118.74118.74118.741,100
Sep 22, 2017120.02120.25120.02120.25120.251,700
Sep 21, 2017119.95119.95119.95119.95119.95200
Sep 20, 2017119.89119.89119.89119.89119.89-
Sep 19, 2017120.03120.42119.89119.89119.89400
Sep 18, 2017119.98119.98119.98119.98119.981,000
Sep 15, 2017120.18120.18120.18120.18120.18200
Sep 14, 2017119.20119.20119.20119.20119.20500
Sep 13, 2017118.99118.99118.99118.99118.99400
Sep 12, 2017119.52119.52119.52119.52119.52-
Sep 11, 2017119.61119.61119.52119.52119.52700
Sep 08, 2017120.84120.84120.44120.50120.501,000
Sep 07, 2017120.69120.72120.37120.37120.371,200
Sep 06, 2017120.14120.33120.14120.17120.17600
Sep 05, 2017120.18120.33120.09120.09120.091,900
Sep 01, 2017119.96119.96119.63119.88119.886,500
Aug 31, 2017120.14120.33120.14120.33120.33600
Aug 30, 2017120.02120.09119.84119.89119.89800
Aug 29, 2017120.67121.07120.67120.89120.89800
Aug 28, 2017120.16120.35120.00120.35120.351,500
Aug 25, 2017118.89120.23118.10120.07120.076,300
Aug 24, 2017119.00119.00119.00119.00119.00200
Aug 23, 2017118.67118.95118.53118.95118.951,900
Aug 22, 2017118.01118.03118.01118.03118.03600
Aug 21, 2017118.78118.85118.72118.85118.851,400
Aug 18, 2017118.06118.08118.06118.08118.083,600
Aug 17, 2017118.00118.00118.00118.00118.00-
Aug 16, 2017118.16118.16118.00118.00118.002,300
Aug 15, 2017118.45118.70118.45118.70118.703,800
Aug 14, 2017117.77117.77117.77117.77117.77-
Aug 11, 2017117.77117.77117.77117.77117.77300
Aug 10, 2017117.40117.80117.40117.80117.80400
Aug 09, 2017116.58117.05116.58117.05117.051,600
Aug 08, 2017117.16117.16117.16117.16117.16200
Aug 07, 2017118.28118.28118.28118.28118.28-
Aug 04, 2017118.28118.28118.28118.28118.28200
Aug 03, 2017118.17118.37118.17118.31118.313,600
Aug 02, 2017118.39118.39118.39118.39118.39300
Aug 01, 2017118.10118.15118.04118.15118.155,200
Jul 31, 2017117.98118.76117.96118.74118.741,100
Jul 28, 2017117.96118.22117.93118.22118.22900
Jul 27, 2017116.60116.67116.60116.67116.67900
Jul 26, 2017116.66117.12116.58117.07117.071,300
Jul 25, 2017117.33117.33116.83116.86116.86900
Jul 24, 2017116.55116.88116.55116.88116.883,300
Jul 21, 2017116.22116.38116.16116.38116.38700
Jul 20, 2017115.82116.66115.82116.65116.651,000
Jul 19, 2017115.57115.86115.49115.73115.731,700
Jul 18, 2017115.99115.99115.55115.55115.552,200
Jul 17, 2017115.11115.68115.11115.68115.681,100
Jul 14, 2017114.75114.75114.75114.75114.75-
Jul 13, 2017114.75114.75114.75114.75114.75200
Jul 12, 2017113.86114.08113.86114.08114.086,500
Jul 11, 2017113.86113.86113.86113.86113.86900
Jul 10, 2017113.53113.53113.53113.53113.53300
Jul 07, 2017113.84113.84113.60113.72113.721,200
Jul 06, 2017113.55113.55113.50113.55113.551,000
Jul 05, 2017112.91112.94112.82112.82112.82900
Jul 03, 2017113.84113.84113.84113.84113.84-
Jun 30, 2017113.84113.84113.84113.84113.84200
Jun 29, 2017112.87113.03112.87113.01113.011,200
Jun 28, 2017111.54112.36111.54112.36112.362,900
Jun 27, 2017111.00111.59111.00111.59111.591,300
Jun 26, 2017110.26110.26110.16110.16110.16400
Jun 23, 2017109.84110.23109.84110.23110.231,100
Jun 22, 2017109.72109.91109.70109.70109.701,100
Jun 21, 2017109.81109.81109.81109.81109.81-
Jun 20, 2017109.58109.70109.32109.32109.321,800
Jun 19, 2017110.09110.09109.81109.81109.81800
Jun 16, 2017110.46110.46110.28110.38110.382,000
Jun 15, 2017109.76109.78109.62109.78109.783,700
Jun 14, 2017110.99110.99110.99110.99110.99200
Jun 13, 2017110.71110.71110.56110.71110.71600
Jun 12, 2017109.95109.95109.80109.84109.841,300
Jun 09, 2017110.10110.22109.90110.22110.22800
Jun 08, 2017110.49110.49110.20110.26110.26500
Jun 07, 2017110.49110.55110.49110.55110.55600
Jun 06, 2017110.95111.01110.76110.76110.761,000
Jun 05, 2017111.15111.15110.91110.91110.91700
Jun 02, 2017110.97111.48110.97111.45111.452,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...