Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Dollar to Swedish Krona (FOREX: USD-SEK )

10.81 SEK -0.08 (-0.73%)
Streaming Realtime Price Updated: 2:09 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.580 8.580 8.550 8.557 5,710 +0.06(+0.66%)
Nov 29, 2020 8.511 8.511 8.491 8.501 1,099 +0.01(+0.16%)
Nov 27, 2020 8.521 8.538 8.446 8.487 188,819 -0.02(-0.25%)
Nov 26, 2020 8.521 8.525 8.489 8.508 3,374 +0.02(+0.22%)
Nov 25, 2020 8.493 8.498 8.483 8.490 7,004 -0.04(-0.53%)
Nov 24, 2020 8.544 8.557 8.525 8.535 3,119 -0.08(-0.97%)
Nov 23, 2020 8.611 8.636 8.593 8.618 4,110 +0.01(+0.08%)
Nov 22, 2020 8.616 8.616 8.596 8.612 918 -0.00(-0.04%)
Nov 20, 2020 8.588 8.624 8.562 8.615 196,911 +0.04(+0.42%)
Nov 19, 2020 8.588 8.595 8.562 8.579 4,253 -0.02(-0.20%)
Nov 18, 2020 8.588 8.598 8.558 8.596 3,225 -0.02(-0.19%)
Nov 17, 2020 8.612 8.623 8.606 8.613 4,015 +0.00(+0.03%)
Nov 16, 2020 8.596 8.613 8.453 8.610 4,627 -0.06(-0.71%)
Nov 15, 2020 8.677 8.684 8.641 8.672 2,463 -0.01(-0.16%)
Nov 13, 2020 8.628 8.706 8.477 8.686 203,752 +0.06(+0.66%)
Nov 12, 2020 8.628 8.638 8.477 8.629 6,333 +0.00(+0.01%)
Nov 11, 2020 8.603 8.632 8.536 8.628 5,629 +0.02(+0.24%)
Nov 10, 2020 8.614 8.622 8.456 8.608 4,552 -0.00(-0.04%)
Nov 09, 2020 8.602 8.625 8.475 8.611 5,152 -0.03(-0.30%)
Nov 08, 2020 8.640 8.646 8.621 8.637 3,397 +0.02(+0.19%)
Nov 06, 2020 8.653 8.723 8.526 8.621 325,596 -0.05(-0.60%)
Nov 05, 2020 8.653 8.702 8.526 8.673 4,493 -0.09(-1.08%)
Nov 04, 2020 8.768 8.786 8.750 8.768 6,015 -0.02(-0.19%)
Nov 03, 2020 8.806 8.824 8.777 8.785 5,223 -0.12(-1.33%)
Nov 02, 2020 8.895 8.904 8.889 8.903 6,642 -0.01(-0.10%)
Nov 01, 2020 8.928 8.943 8.882 8.912 1,671 +0.05(+0.52%)
Oct 30, 2020 8.920 8.946 8.792 8.866 332,091 -0.05(-0.60%)
Oct 29, 2020 8.920 8.930 8.904 8.920 11,568 +0.07(+0.80%)
Oct 28, 2020 8.841 8.854 8.826 8.849 12,434 +0.11(+1.32%)
Oct 27, 2020 8.717 8.746 8.713 8.734 10,348 -0.01(-0.08%)
Oct 26, 2020 8.742 8.744 8.735 8.741 17,179 -0.02(-0.24%)
Oct 25, 2020 8.762 8.772 8.754 8.762 5,313 +0.02(+0.28%)
Oct 23, 2020 8.760 8.792 8.732 8.738 276,643 -0.02(-0.25%)
Oct 22, 2020 8.760 8.765 8.745 8.760 6,451 +0.03(+0.32%)
Oct 21, 2020 8.716 8.734 8.713 8.732 7,296 -0.00(-0.03%)
Oct 20, 2020 8.743 8.746 8.730 8.734 7,919 -0.09(-1.00%)
Oct 19, 2020 8.820 8.828 8.700 8.823 5,014 -0.03(-0.31%)
Oct 18, 2020 8.868 8.868 8.825 8.850 4,043 +0.02(+0.24%)
Oct 16, 2020 8.854 8.887 8.775 8.830 278,039 -0.03(-0.35%)
Oct 15, 2020 8.854 8.879 8.775 8.861 7,814 +0.03(+0.36%)
Oct 14, 2020 8.815 8.830 8.773 8.829 6,335 +0.00(+0.03%)
Oct 13, 2020 8.821 8.829 8.806 8.826 4,431 +0.03(+0.34%)
Oct 12, 2020 8.787 8.803 8.775 8.796 9,980 -0.00(-0.01%)
Oct 11, 2020 8.817 8.817 8.775 8.797 4,088 +0.03(+0.29%)
Oct 09, 2020 8.858 8.871 8.770 8.772 241,803 -0.07(-0.85%)
Oct 08, 2020 8.858 8.871 8.820 8.847 5,724 -0.02(-0.26%)
Oct 07, 2020 8.877 8.880 8.726 8.870 6,268 -0.08(-0.85%)
Oct 06, 2020 8.938 8.960 8.921 8.946 8,923 +0.06(+0.73%)
Oct 05, 2020 8.883 8.899 8.856 8.881 8,247 -0.06(-0.62%)
Oct 04, 2020 8.939 8.939 8.908 8.936 3,540 +0.02(+0.23%)
Oct 02, 2020 8.908 8.962 8.885 8.916 343,647 -0.00(-0.02%)
Oct 01, 2020 8.908 8.925 8.904 8.918 8,185 -0.03(-0.30%)
Sep 30, 2020 8.945 8.961 8.910 8.945 5,619 -0.01(-0.14%)
Sep 29, 2020 8.924 8.965 8.924 8.957 4,510 -0.08(-0.86%)
Sep 28, 2020 9.025 9.049 8.997 9.035 10,428 -0.09(-1.02%)
Sep 27, 2020 9.139 9.139 9.119 9.127 4,746 +0.01(+0.06%)
Sep 25, 2020 9.085 9.164 9.081 9.122 287,543 +0.03(+0.36%)
Sep 24, 2020 9.085 9.103 9.081 9.090 9,380 +0.08(+0.92%)
Sep 23, 2020 9.001 9.022 8.885 9.007 9,151 +0.09(+1.05%)
Sep 22, 2020 8.898 8.918 8.884 8.913 15,203 +0.07(+0.79%)
Sep 21, 2020 8.838 8.856 8.828 8.844 8,330 +0.07(+0.81%)
Sep 20, 2020 8.781 8.789 8.732 8.773 2,672 +0.09(+1.03%)
Sep 18, 2020 8.766 8.791 8.544 8.683 263,921 -0.08(-0.89%)
Sep 17, 2020 8.766 8.781 8.726 8.761 7,609 -0.04(-0.46%)
Sep 16, 2020 8.774 8.802 8.684 8.802 6,132 +0.02(+0.22%)
Sep 15, 2020 8.774 8.794 8.774 8.782 5,327 +0.02(+0.22%)
Sep 14, 2020 8.766 8.774 8.745 8.763 6,104 -0.01(-0.10%)
Sep 13, 2020 8.781 8.787 8.760 8.772 4,313 +0.00(+0.05%)
Sep 11, 2020 8.764 8.799 8.726 8.767 289,961 +0.01(+0.15%)
Sep 10, 2020 8.764 8.774 8.745 8.755 12,571 +0.02(+0.20%)
Sep 09, 2020 8.715 8.752 8.715 8.737 6,612 -0.10(-1.09%)
Sep 08, 2020 8.809 8.837 8.632 8.834 8,220 +0.07(+0.85%)
Sep 07, 2020 8.766 8.772 8.723 8.759 8,344 +0.02(+0.28%)
Sep 06, 2020 8.734 8.753 8.721 8.735 4,771 +0.01(+0.08%)
Sep 04, 2020 8.721 8.797 8.674 8.728 339,713 -0.01(-0.14%)
Sep 03, 2020 8.721 8.740 8.716 8.740 10,123 +0.02(+0.29%)
Sep 02, 2020 8.712 8.719 8.683 8.715 9,118 +0.04(+0.45%)
Sep 01, 2020 8.659 8.687 8.655 8.676 7,760 +0.04(+0.41%)
Aug 31, 2020 8.642 8.651 8.630 8.640 6,632 +0.01(+0.14%)
Aug 30, 2020 8.635 8.638 8.612 8.628 6,323 +0.02(+0.22%)
Aug 28, 2020 8.722 8.731 8.504 8.609 329,347 -0.11(-1.29%)
Aug 27, 2020 8.722 8.731 8.504 8.722 8,273 +0.01(+0.13%)
Aug 26, 2020 8.710 8.715 8.698 8.711 10,135 -0.04(-0.51%)
Aug 25, 2020 8.748 8.765 8.743 8.755 11,950 -0.03(-0.35%)
Aug 24, 2020 8.764 8.790 8.750 8.786 7,287 +0.00(+0.03%)
Aug 23, 2020 8.792 8.792 8.768 8.783 3,473 -0.00(-0.00%)
Aug 21, 2020 8.705 8.817 8.572 8.783 307,641 +0.09(+1.00%)
Aug 20, 2020 8.705 8.706 8.680 8.696 5,210 +0.00(+0.05%)
Aug 19, 2020 8.692 8.700 8.666 8.692 8,337 +0.07(+0.77%)
Aug 18, 2020 8.641 8.646 8.604 8.625 9,714 -0.05(-0.62%)
Aug 17, 2020 8.679 8.688 8.661 8.679 13,602 -0.00(-0.05%)
Aug 16, 2020 8.690 8.692 8.666 8.684 3,215 -0.00(-0.05%)
Aug 14, 2020 8.683 8.729 8.665 8.688 271,220 +0.01(+0.11%)
Aug 13, 2020 8.683 8.690 8.665 8.679 6,066 -0.00(-0.04%)
Aug 12, 2020 8.682 8.693 8.666 8.683 6,567 -0.07(-0.80%)
Aug 11, 2020 8.751 8.762 8.725 8.753 7,121 +0.02(+0.18%)
Aug 10, 2020 8.751 8.770 8.726 8.737 40,843 -0.01(-0.10%)
Aug 09, 2020 8.753 8.753 8.735 8.746 4,585 -0.00(-0.02%)
Aug 07, 2020 8.685 8.774 8.657 8.748 359,363 +0.06(+0.75%)
Aug 06, 2020 8.685 8.685 8.657 8.683 5,756 +0.03(+0.38%)
Aug 05, 2020 8.648 8.669 8.633 8.650 5,914 -0.06(-0.73%)
Aug 04, 2020 8.711 8.723 8.700 8.714 5,762 -0.03(-0.30%)
Aug 03, 2020 8.736 8.748 8.720 8.740 14,334 -0.03(-0.38%)
Aug 02, 2020 8.777 8.780 8.762 8.774 4,514 -0.00(-0.05%)
Jul 31, 2020 8.683 8.795 8.640 8.778 417,977 +0.10(+1.15%)
Jul 30, 2020 8.683 8.701 8.670 8.678 12,843 -0.04(-0.48%)
Jul 29, 2020 8.711 8.730 8.696 8.721 12,706 -0.05(-0.62%)
Jul 28, 2020 8.733 8.778 8.733 8.775 10,317 +0.05(+0.56%)
Jul 27, 2020 8.713 8.732 8.706 8.726 9,786 -0.12(-1.33%)
Jul 26, 2020 8.820 8.847 8.798 8.843 5,025 +0.02(+0.17%)
Jul 24, 2020 8.854 8.877 8.633 8.828 333,764 -0.03(-0.29%)
Jul 23, 2020 8.854 8.866 8.833 8.854 10,839 -0.01(-0.15%)
Jul 22, 2020 8.862 8.872 8.841 8.867 7,561 +0.00(+0.02%)
Jul 21, 2020 8.873 8.874 8.847 8.865 6,319 -0.10(-1.15%)
Jul 20, 2020 8.960 8.995 8.955 8.968 4,035 -0.07(-0.73%)
Jul 19, 2020 9.049 9.049 9.008 9.034 3,716 +0.01(+0.14%)
Jul 17, 2020 9.078 9.087 8.849 9.022 270,893 -0.06(-0.64%)
Jul 16, 2020 9.078 9.087 9.070 9.080 8,265 +0.01(+0.16%)
Jul 15, 2020 9.067 9.072 8.994 9.066 6,893 -0.01(-0.16%)
Jul 14, 2020 9.087 9.102 9.055 9.080 8,898 -0.10(-1.13%)
Jul 13, 2020 9.184 9.190 9.141 9.184 8,963 -0.01(-0.12%)
Jul 12, 2020 9.196 9.198 9.168 9.195 4,376 +0.01(+0.09%)
Jul 10, 2020 9.227 9.278 9.148 9.186 335,438 -0.05(-0.52%)
Jul 09, 2020 9.227 9.251 9.162 9.235 7,326 +0.06(+0.65%)
Jul 08, 2020 9.136 9.186 9.130 9.175 6,911 -0.08(-0.87%)
Jul 07, 2020 9.254 9.261 9.234 9.255 9,235 +0.02(+0.27%)
Jul 06, 2020 9.240 9.249 9.215 9.231 5,719 -0.09(-1.01%)
Jul 05, 2020 9.331 9.342 9.303 9.325 2,708 +0.02(+0.16%)
Jul 03, 2020 9.312 9.332 9.248 9.310 233,157 -0.00(-0.05%)
Jul 02, 2020 9.312 9.319 9.292 9.315 5,666 +0.02(+0.16%)
Jul 01, 2020 9.297 9.306 9.272 9.299 7,012 -0.02(-0.18%)
Jun 30, 2020 9.317 9.320 9.289 9.317 5,095 -0.01(-0.09%)
Jun 29, 2020 9.326 9.331 9.295 9.325 4,839 -0.01(-0.07%)
Jun 28, 2020 9.327 9.354 9.296 9.332 6,011 +0.00(+0.03%)
Jun 26, 2020 9.310 9.377 9.293 9.329 250,874 +0.02(+0.20%)
Jun 25, 2020 9.310 9.321 9.293 9.310 7,748 -0.06(-0.63%)
Jun 24, 2020 9.361 9.373 9.333 9.369 6,688 +0.09(+0.94%)
Jun 23, 2020 9.262 9.289 9.254 9.282 5,753 -0.08(-0.89%)
Jun 22, 2020 9.307 9.377 9.305 9.365 12,042 -0.10(-1.07%)
Jun 21, 2020 9.436 9.467 9.417 9.466 4,588 -0.00(-0.04%)
Jun 19, 2020 9.423 9.479 9.386 9.470 358,984 +0.04(+0.47%)
Jun 18, 2020 9.423 9.428 9.393 9.425 10,635 +0.11(+1.16%)
Jun 17, 2020 9.307 9.330 9.288 9.317 6,155 -0.05(-0.50%)
Jun 16, 2020 9.353 9.376 9.344 9.364 9,131 +0.09(+1.01%)
Jun 15, 2020 9.273 9.280 9.250 9.270 9,378 -0.08(-0.88%)
Jun 14, 2020 9.345 9.360 9.323 9.353 8,093 +0.03(+0.37%)
Jun 12, 2020 9.320 9.391 9.232 9.318 382,553 -0.01(-0.08%)
Jun 11, 2020 9.320 9.335 9.298 9.326 9,548 +0.15(+1.67%)
Jun 10, 2020 9.173 9.184 9.151 9.173 5,737 -0.02(-0.24%)
Jun 09, 2020 9.192 9.199 9.167 9.195 7,256 +0.01(+0.08%)
Jun 08, 2020 9.201 9.209 9.178 9.187 5,866 +0.03(+0.30%)
Jun 07, 2020 9.183 9.183 9.148 9.159 2,843 -0.01(-0.15%)
Jun 05, 2020 9.192 9.224 9.023 9.173 300,268 -0.02(-0.17%)
Jun 04, 2020 9.192 9.197 9.023 9.189 7,689 -0.10(-1.05%)
Jun 03, 2020 9.279 9.290 9.277 9.287 6,452 -0.05(-0.52%)
Jun 02, 2020 9.324 9.338 9.321 9.335 7,232 -0.03(-0.32%)
Jun 01, 2020 9.356 9.366 9.353 9.366 6,618 -0.06(-0.60%)
May 31, 2020 9.425 9.440 9.393 9.422 2,281 +0.01(+0.14%)
May 29, 2020 9.506 9.525 9.384 9.409 325,089 -0.11(-1.16%)
May 28, 2020 9.506 9.522 9.501 9.519 8,099 -0.07(-0.76%)
May 27, 2020 9.600 9.612 9.585 9.593 8,415 -0.02(-0.24%)
May 26, 2020 9.612 9.627 9.611 9.615 5,071 -0.06(-0.59%)
May 25, 2020 9.666 9.675 9.660 9.672 6,513 +0.01(+0.14%)
May 24, 2020 9.683 9.683 9.658 9.659 1,314 +0.01(+0.12%)
May 22, 2020 9.611 9.698 9.602 9.647 227,055 +0.03(+0.34%)
May 21, 2020 9.611 9.619 9.608 9.614 5,878 +0.03(+0.34%)
May 20, 2020 9.578 9.586 9.574 9.582 5,381 -0.10(-1.05%)
May 19, 2020 9.670 9.688 9.667 9.684 9,471 -0.01(-0.14%)
May 18, 2020 9.697 9.699 9.686 9.698 14,327 -0.16(-1.64%)
May 17, 2020 9.846 9.865 9.815 9.859 4,599 +0.01(+0.09%)
May 15, 2020 9.797 9.889 9.783 9.850 244,300 +0.06(+0.59%)
May 14, 2020 9.797 9.800 9.783 9.793 12,724 -0.02(-0.17%)
May 13, 2020 9.804 9.811 9.798 9.809 10,047 +0.04(+0.39%)
May 12, 2020 9.771 9.781 9.764 9.770 6,479 -0.10(-1.02%)
May 11, 2020 9.870 9.875 9.863 9.871 7,573 +0.08(+0.84%)
May 10, 2020 9.792 9.799 9.778 9.789 2,080 +0.03(+0.31%)
May 08, 2020 9.805 9.822 9.732 9.758 204,249 -0.05(-0.50%)
May 07, 2020 9.805 9.822 9.792 9.807 7,146 -0.04(-0.43%)
May 06, 2020 9.842 9.850 9.830 9.849 8,133 +0.03(+0.28%)
May 05, 2020 9.827 9.849 9.806 9.822 10,803 -0.03(-0.33%)
May 04, 2020 9.849 9.876 9.829 9.854 5,277 -0.03(-0.35%)
May 03, 2020 9.859 9.889 9.832 9.889 5,762 +0.06(+0.64%)
May 01, 2020 9.753 9.857 9.739 9.826 241,586 +0.06(+0.63%)
Apr 30, 2020 9.753 9.766 9.739 9.764 10,997 -0.07(-0.74%)
Apr 29, 2020 9.834 9.845 9.831 9.836 6,034 -0.04(-0.45%)
Apr 28, 2020 9.883 9.891 9.871 9.881 5,251 -0.12(-1.25%)
Apr 27, 2020 9.992 10.01 9.988 10.01 7,165 -0.04(-0.38%)
Apr 26, 2020 10.07 10.07 10.03 10.04 1,888 +0.02(+0.16%)
Apr 24, 2020 10.05 10.12 9.976 10.03 201,842 -0.02(-0.23%)
Apr 23, 2020 10.05 10.07 10.03 10.05 5,629 -0.04(-0.36%)
Apr 22, 2020 10.07 10.10 10.07 10.09 3,143 -0.00(-0.01%)
Apr 21, 2020 10.09 10.10 10.06 10.09 8,477 +0.07(+0.74%)
Apr 20, 2020 10.01 10.02 9.974 10.02 7,798 +0.03(+0.32%)
Apr 19, 2020 9.981 9.987 9.976 9.985 735 +0.01(+0.13%)
Apr 17, 2020 10.02 10.05 9.931 9.972 280,940 -0.02(-0.20%)
Apr 16, 2020 10.02 10.04 9.931 9.991 10,201 -0.04(-0.40%)
Apr 15, 2020 10.00 10.04 9.996 10.03 4,716 +0.11(+1.13%)
Apr 14, 2020 9.878 9.934 9.853 9.919 14,514 -0.06(-0.60%)
Apr 13, 2020 9.997 10.00 9.974 9.979 6,256 +0.04(+0.42%)
Apr 12, 2020 9.936 9.943 9.918 9.938 3,066 +0.00(+0.00%)
Apr 10, 2020 9.937 9.955 9.870 9.938 159,843 +0.01(+0.07%)
Apr 09, 2020 9.937 9.955 9.870 9.930 7,567 -0.13(-1.33%)
Apr 08, 2020 10.06 10.08 10.04 10.06 4,389 +0.03(+0.28%)
Apr 07, 2020 10.02 10.05 10.01 10.04 9,696 -0.09(-0.84%)
Apr 06, 2020 10.10 10.13 10.09 10.12 10,896 -0.05(-0.46%)
Apr 05, 2020 10.17 10.19 10.16 10.17 6,789 -0.00(-0.05%)
Apr 03, 2020 10.08 10.20 10.07 10.17 295,742 +0.08(+0.83%)
Apr 02, 2020 10.08 10.11 10.07 10.09 9,625 +0.07(+0.72%)
Apr 01, 2020 9.998 10.03 9.982 10.02 13,466 +0.12(+1.26%)
Mar 31, 2020 9.875 9.904 9.863 9.892 11,540 -0.14(-1.37%)
Mar 30, 2020 10.01 10.04 9.960 10.03 9,626 +0.09(+0.93%)
Mar 29, 2020 9.896 9.967 9.886 9.937 3,987 +0.07(+0.74%)
Mar 27, 2020 9.933 10.07 9.809 9.864 463,310 -0.08(-0.79%)
Mar 26, 2020 9.933 9.973 9.868 9.943 12,400 -0.13(-1.28%)
Mar 25, 2020 10.10 10.11 9.994 10.07 13,680 -0.02(-0.19%)
Mar 24, 2020 10.12 10.14 10.05 10.09 7,622 -0.20(-1.98%)
Mar 23, 2020 10.33 10.36 10.28 10.29 13,378 -0.17(-1.64%)
Mar 22, 2020 10.39 10.48 10.37 10.47 4,529 +0.13(+1.28%)
Mar 20, 2020 10.35 10.43 9.676 10.33 375,787 +0.61(+6.26%)
Mar 19, 2020 10.35 10.43 9.676 9.726 7,335 -0.34(-3.39%)
Mar 18, 2020 10.15 10.27 9.945 10.07 13,016 +0.35(+3.56%)
Mar 17, 2020 9.784 9.902 9.512 9.721 21,115 -0.06(-0.65%)
Mar 16, 2020 9.722 9.786 9.631 9.784 5,189 +0.11(+1.12%)
Mar 15, 2020 9.782 9.782 9.596 9.676 7,132 +0.13(+1.36%)
Mar 13, 2020 9.714 9.822 9.358 9.546 474,324 -0.17(-1.79%)
Mar 12, 2020 9.714 9.758 9.358 9.720 8,520 +0.19(+1.96%)
Mar 11, 2020 9.510 9.537 9.499 9.533 15,519 +0.03(+0.27%)
Mar 10, 2020 9.512 9.521 9.488 9.507 13,596 +0.05(+0.58%)
Mar 09, 2020 9.411 9.454 9.314 9.453 17,480 +0.06(+0.59%)
Mar 08, 2020 9.398 9.407 9.354 9.397 6,867 +0.04(+0.40%)
Mar 06, 2020 9.424 9.468 9.330 9.360 233,241 -0.07(-0.73%)
Mar 05, 2020 9.424 9.438 9.416 9.429 6,467 -0.04(-0.40%)
Mar 04, 2020 9.469 9.477 9.458 9.467 4,054 +0.03(+0.28%)
Mar 03, 2020 9.457 9.459 9.437 9.440 5,826 -0.09(-0.95%)
Mar 02, 2020 9.528 9.543 9.524 9.531 7,894 -0.07(-0.76%)
Mar 01, 2020 9.629 9.634 9.601 9.604 2,072 +0.02(+0.25%)
Feb 28, 2020 9.655 9.754 9.536 9.580 183,277 -0.07(-0.72%)
Feb 27, 2020 9.655 9.656 9.627 9.650 8,172 -0.08(-0.83%)
Feb 26, 2020 9.723 9.734 9.695 9.731 6,248 +0.02(+0.18%)
Feb 25, 2020 9.708 9.716 9.677 9.714 4,971 -0.01(-0.13%)
Feb 24, 2020 9.726 9.726 9.726 0 -0.02(-0.25%)
Feb 23, 2020 9.770 9.785 9.750 9.751 3,364 +0.06(+0.58%)
Feb 21, 2020 9.799 9.830 9.684 9.695 162,705 -0.10(-1.05%)
Feb 20, 2020 9.799 9.812 9.776 9.797 4,354 +0.02(+0.22%)
Feb 19, 2020 9.779 9.780 9.749 9.776 3,876 -0.00(-0.02%)
Feb 18, 2020 9.771 9.782 9.735 9.778 5,737 +0.10(+1.00%)
Feb 17, 2020 9.683 9.689 9.654 9.681 5,189 -0.03(-0.32%)
Feb 16, 2020 9.712 9.716 9.698 9.713 2,398 -0.00(-0.03%)
Feb 14, 2020 9.671 9.725 9.648 9.716 144,589 +0.05(+0.47%)
Feb 13, 2020 9.671 9.673 9.649 9.671 3,560 +0.04(+0.40%)
Feb 12, 2020 9.629 9.635 9.621 9.632 7,276 +0.00(+0.04%)
Feb 11, 2020 9.631 9.634 9.548 9.628 4,669 -0.03(-0.29%)
Feb 10, 2020 9.656 9.659 9.651 9.656 5,671 -0.00(-0.05%)
Feb 09, 2020 9.659 9.661 9.647 9.661 425 +0.01(+0.14%)
Feb 07, 2020 9.602 9.661 9.585 9.647 184,646 +0.03(+0.30%)
Feb 06, 2020 9.602 9.624 9.594 9.618 6,677 +0.03(+0.34%)
Feb 05, 2020 9.572 9.586 9.556 9.586 3,006 +0.00(+0.05%)
Feb 04, 2020 9.583 9.586 9.553 9.581 4,813 -0.06(-0.62%)
Feb 03, 2020 9.642 9.651 9.620 9.640 4,800 +0.01(+0.13%)
Feb 02, 2020 9.627 9.631 9.611 9.628 1,370 +0.02(+0.26%)
Jan 31, 2020 9.631 9.684 9.602 9.603 144,185 -0.03(-0.34%)
Jan 30, 2020 9.631 9.638 9.603 9.636 3,514 +0.02(+0.24%)
Jan 29, 2020 9.615 9.621 9.598 9.613 4,317 +0.01(+0.11%)
Jan 28, 2020 9.606 9.607 9.590 9.603 4,316 -0.02(-0.17%)
Jan 27, 2020 9.618 9.624 9.613 9.619 5,871 +0.05(+0.53%)
Jan 26, 2020 9.566 9.572 9.556 9.568 3,495 +0.02(+0.24%)
Jan 24, 2020 9.524 9.577 9.521 9.546 166,969 +0.02(+0.20%)
Jan 23, 2020 9.524 9.531 9.521 9.527 3,033 +0.03(+0.34%)
Jan 22, 2020 9.496 9.503 9.493 9.495 3,420 -0.02(-0.23%)
Jan 21, 2020 9.521 9.523 9.516 9.517 3,491 +0.00(+0.03%)
Jan 20, 2020 9.514 9.517 9.496 9.514 4,550 -0.00(-0.03%)
Jan 19, 2020 9.517 9.518 9.507 9.517 2,700 +0.01(+0.05%)
Jan 17, 2020 9.479 9.524 9.472 9.512 173,379 +0.03(+0.27%)
Jan 16, 2020 9.479 9.487 9.472 9.486 4,207 +0.03(+0.32%)
Jan 15, 2020 9.461 9.462 9.441 9.456 14,352 -0.00(-0.04%)
Jan 14, 2020 9.460 9.463 9.456 9.460 3,608 -0.00(-0.00%)
Jan 13, 2020 9.461 9.464 9.445 9.460 4,466 -0.04(-0.43%)
Jan 12, 2020 9.499 9.504 9.494 9.501 1,548 +0.01(+0.07%)
Jan 10, 2020 9.486 9.521 9.472 9.495 194,617 +0.01(+0.09%)
Jan 09, 2020 9.486 9.488 9.472 9.486 17,849 +0.04(+0.37%)
Jan 08, 2020 9.457 9.463 9.445 9.451 7,131 +0.01(+0.10%)
Jan 07, 2020 9.444 9.457 9.441 9.441 8,282 +0.04(+0.47%)
Jan 06, 2020 9.396 9.400 9.383 9.397 2,829 -0.01(-0.07%)
Jan 05, 2020 9.403 9.406 9.396 9.404 1,287 +0.01(+0.13%)
Jan 03, 2020 9.345 9.458 9.342 9.392 273,586 +0.03(+0.30%)
Jan 02, 2020 9.345 9.364 9.342 9.364 5,957 +0.03(+0.28%)
Jan 01, 2020 9.357 9.360 9.306 9.337 6,291 +0.00(+0.02%)
Dec 31, 2019 9.352 9.363 9.334 9.336 73 -0.01(-0.08%)
Dec 30, 2019 9.345 9.345 9.331 9.343 4,856 +0.02(+0.20%)
Dec 29, 2019 9.335 9.335 9.317 9.324 903 -0.00(-0.05%)
Dec 27, 2019 9.406 9.414 9.317 9.328 276,413 -0.06(-0.68%)
Dec 26, 2019 9.406 9.411 9.389 9.393 6,222 -0.01(-0.06%)
Dec 25, 2019 9.398 9.411 9.391 9.398 3,685 -0.01(-0.11%)
Dec 24, 2019 9.412 9.414 9.408 9.408 538 -0.02(-0.26%)
Dec 23, 2019 9.428 9.435 9.412 9.432 5,140 +0.03(+0.30%)
Dec 22, 2019 9.409 9.410 9.404 9.404 1,354 +0.01(+0.10%)
Dec 20, 2019 9.408 9.425 9.355 9.394 197,886 -0.01(-0.13%)
Dec 19, 2019 9.408 9.408 9.390 9.406 7,344 -0.00(-0.04%)
Dec 18, 2019 9.417 9.424 9.408 9.410 4,790 +0.03(+0.36%)
Dec 17, 2019 9.372 9.381 9.369 9.377 6,170 +0.02(+0.24%)
Dec 16, 2019 9.358 9.365 9.348 9.354 6,125 -0.03(-0.34%)
Dec 15, 2019 9.384 9.388 9.379 9.386 1,644 -0.01(-0.07%)
Dec 13, 2019 9.385 9.412 9.319 9.392 206,019 +0.07(+0.74%)
Dec 12, 2019 9.385 9.393 9.319 9.323 14,925 -0.06(-0.61%)
Dec 11, 2019 9.388 9.393 9.378 9.380 4,692 -0.11(-1.12%)
Dec 10, 2019 9.496 9.497 9.485 9.487 7,195 -0.04(-0.42%)
Dec 09, 2019 9.530 9.531 9.512 9.527 3,382 +0.03(+0.30%)
Dec 08, 2019 9.492 9.500 9.490 9.498 737 +0.01(+0.08%)
Dec 06, 2019 9.485 9.516 9.467 9.491 126,459 +0.01(+0.13%)
Dec 05, 2019 9.485 9.493 9.476 9.479 5,230 -0.02(-0.22%)
Dec 04, 2019 9.506 9.514 9.494 9.500 2,924 -0.02(-0.22%)
Dec 03, 2019 9.521 9.527 9.488 9.521 7,020 -0.02(-0.19%)
Dec 02, 2019 9.537 9.540 9.521 9.539 4,802 -0.03(-0.30%)
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.