Euro Trust Currencyshares (NY: FXE )

112.20 USD +0.02 (+0.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 108.59 108.60 108.11 108.27 280,400 -0.64(-0.59%)
Nov 29, 2018 108.77 108.98 108.66 108.91 346,099 +0.19(+0.17%)
Nov 28, 2018 107.89 108.90 107.76 108.72 771,331 +0.68(+0.63%)
Nov 27, 2018 108.33 108.34 107.86 108.04 224,414 -0.34(-0.31%)
Nov 26, 2018 108.59 108.63 108.32 108.38 157,551 -0.04(-0.04%)
Nov 23, 2018 108.58 108.65 108.39 108.42 215,000 -0.47(-0.43%)
Nov 21, 2018 108.89 108.89 108.89 0 +0.14(+0.13%)
Nov 20, 2018 109.04 109.17 108.66 108.75 346,631 -0.80(-0.73%)
Nov 19, 2018 109.37 109.66 109.30 109.55 291,263 +0.35(+0.32%)
Nov 16, 2018 109.15 109.24 108.97 109.20 306,300 +0.78(+0.72%)
Nov 15, 2018 108.12 108.67 108.06 108.42 494,365 +0.10(+0.09%)
Nov 14, 2018 108.05 108.55 107.90 108.32 891,734 +0.36(+0.33%)
Nov 13, 2018 107.83 108.04 107.67 107.96 473,677 +0.49(+0.46%)
Nov 12, 2018 107.79 107.83 107.47 107.47 213,635 -1.00(-0.92%)
Nov 09, 2018 108.61 108.68 108.28 108.47 204,300 -0.22(-0.20%)
Nov 08, 2018 109.42 109.51 108.62 108.69 207,065 -0.78(-0.71%)
Nov 07, 2018 109.82 109.90 109.42 109.47 169,137 +0.22(+0.20%)
Nov 06, 2018 109.34 109.34 109.15 109.25 141,443 +0.07(+0.06%)
Nov 05, 2018 108.98 109.30 108.98 109.18 296,213 +0.15(+0.14%)
Nov 02, 2018 109.17 109.38 108.83 109.03 459,600 -0.17(-0.16%)
Nov 01, 2018 108.99 109.31 108.95 109.20 288,133 +0.79(+0.73%)
Oct 31, 2018 108.27 108.57 108.18 108.41 435,360 -0.18(-0.17%)
Oct 30, 2018 108.84 108.92 108.55 108.59 241,986 -0.38(-0.35%)
Oct 29, 2018 108.91 109.08 108.80 108.97 132,858 -0.20(-0.18%)
Oct 26, 2018 108.64 109.26 108.64 109.17 302,100 +0.32(+0.29%)
Oct 25, 2018 109.03 109.03 108.70 108.85 256,226 -0.25(-0.23%)
Oct 24, 2018 109.11 109.19 108.94 109.10 168,944 -0.69(-0.63%)
Oct 23, 2018 109.79 109.99 109.61 109.79 133,189 +0.05(+0.05%)
Oct 22, 2018 109.87 109.91 109.67 109.74 48,057 -0.41(-0.37%)
Oct 19, 2018 109.75 110.41 109.74 110.15 352,500 +0.48(+0.44%)
Oct 18, 2018 110.04 110.26 109.62 109.67 440,336 -0.50(-0.45%)
Oct 17, 2018 110.47 110.55 110.11 110.17 113,233 -0.71(-0.64%)
Oct 16, 2018 111.12 111.15 110.81 110.88 49,665 +0.04(+0.04%)
Oct 15, 2018 110.88 111.02 110.82 110.84 101,298 +0.18(+0.16%)
Oct 12, 2018 110.59 110.74 110.43 110.66 139,900 -0.33(-0.30%)
Oct 11, 2018 110.78 111.03 110.55 110.99 270,802 +0.72(+0.65%)
Oct 10, 2018 110.26 110.54 110.20 110.27 97,589 +0.18(+0.16%)
Oct 09, 2018 109.68 110.14 109.59 110.09 191,904 +0.00(+0.00%)
Oct 08, 2018 109.81 110.10 109.75 110.09 127,744 -0.25(-0.23%)
Oct 05, 2018 110.40 110.58 110.13 110.34 231,700 +0.09(+0.08%)
Oct 04, 2018 110.37 110.52 110.07 110.25 140,850 -0.01(-0.01%)
Oct 03, 2018 110.43 110.57 110.21 110.26 262,153 -0.36(-0.33%)
Oct 02, 2018 110.50 110.77 110.41 110.62 126,091 -0.26(-0.23%)
Oct 01, 2018 111.02 111.18 110.74 110.88 77,225 -0.28(-0.25%)
Sep 28, 2018 110.84 111.36 110.84 111.16 145,300 -0.42(-0.38%)
Sep 27, 2018 111.81 112.00 111.49 111.58 297,341 -0.91(-0.81%)
Sep 26, 2018 112.37 112.98 112.30 112.49 89,179 -0.21(-0.19%)
Sep 25, 2018 112.85 112.94 112.64 112.70 111,730 +0.21(+0.19%)
Sep 24, 2018 113.14 113.14 112.49 112.49 194,417 -0.05(-0.04%)
Sep 21, 2018 112.45 112.71 112.38 112.54 454,000 -0.27(-0.24%)
Sep 20, 2018 112.69 112.88 112.44 112.81 539,849 +0.98(+0.88%)
Sep 19, 2018 111.81 111.98 111.60 111.83 51,395 +0.04(+0.04%)
Sep 18, 2018 112.14 112.23 111.64 111.79 80,155 -0.14(-0.13%)
Sep 17, 2018 111.92 112.05 111.91 111.93 113,664 +0.56(+0.50%)
Sep 14, 2018 111.80 111.80 111.32 111.37 225,300 -0.61(-0.54%)
Sep 13, 2018 111.99 112.09 111.79 111.98 155,777 +0.59(+0.53%)
Sep 12, 2018 111.09 111.60 111.04 111.39 205,222 +0.34(+0.31%)
Sep 11, 2018 110.95 111.12 110.90 111.05 69,392 -0.05(-0.05%)
Sep 10, 2018 111.13 111.25 111.08 111.10 65,578 +0.37(+0.33%)
Sep 07, 2018 110.83 111.06 110.67 110.73 125,400 -0.64(-0.57%)
Sep 06, 2018 111.40 111.54 111.20 111.37 80,200 -0.08(-0.07%)
Sep 05, 2018 111.42 111.46 111.22 111.45 95,930 +0.46(+0.41%)
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.