Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 107.00 107.23 106.91 107.18 178,444 +0.11(+0.10%)
Dec 28, 2018 107.19 107.30 106.97 107.08 185,595 +0.01(+0.01%)
Dec 27, 2018 106.61 107.19 106.61 107.06 269,184 +0.82(+0.77%)
Dec 26, 2018 106.49 106.82 106.15 106.24 227,775 -0.54(-0.50%)
Dec 24, 2018 106.87 107.04 106.68 106.78 383,855 +0.48(+0.45%)
Dec 21, 2018 106.87 106.88 106.27 106.30 777,313 -0.94(-0.88%)
Dec 20, 2018 107.14 107.48 106.72 107.24 426,623 +0.79(+0.74%)
Dec 19, 2018 106.82 107.08 106.37 106.45 676,208 +0.09(+0.08%)
Dec 18, 2018 106.46 106.46 106.24 106.36 132,898 +0.16(+0.15%)
Dec 17, 2018 106.14 106.33 106.05 106.20 228,123 +0.45(+0.43%)
Dec 14, 2018 105.50 105.84 105.50 105.75 181,611 -0.62(-0.58%)
Dec 13, 2018 106.22 106.43 106.07 106.37 350,600 -0.06(-0.06%)
Dec 12, 2018 106.22 106.58 106.20 106.43 231,523 +0.41(+0.39%)
Dec 11, 2018 106.11 106.20 105.84 106.02 199,806 -0.27(-0.25%)
Dec 10, 2018 106.72 106.84 106.24 106.28 316,990 -0.54(-0.50%)
Dec 07, 2018 106.58 106.93 106.52 106.82 298,259 +0.23(+0.22%)
Dec 06, 2018 106.53 106.83 106.33 106.58 435,885 +0.45(+0.42%)
Dec 04, 2018 106.70 106.70 105.97 106.14 306,941 -0.07(-0.06%)
Dec 03, 2018 106.19 106.38 106.11 106.20 245,169 +0.20(+0.19%)
Nov 30, 2018 106.31 106.32 105.84 106.00 286,410 -0.63(-0.59%)
Nov 29, 2018 106.49 106.69 106.38 106.62 353,518 +0.19(+0.17%)
Nov 28, 2018 105.63 106.61 105.50 106.44 787,865 +0.67(+0.63%)
Nov 27, 2018 106.06 106.07 105.60 105.77 229,224 -0.33(-0.31%)
Nov 26, 2018 106.31 106.35 106.05 106.11 160,928 -0.04(-0.04%)
Nov 23, 2018 106.30 106.37 106.11 106.14 219,608 -0.46(-0.43%)
Nov 21, 2018 106.61 106.61 106.61 0 +0.14(+0.13%)
Nov 20, 2018 106.75 106.88 106.38 106.47 354,061 -0.78(-0.73%)
Nov 19, 2018 107.08 107.36 107.01 107.25 297,506 +0.34(+0.32%)
Nov 16, 2018 106.86 106.95 106.68 106.91 312,866 +0.76(+0.72%)
Nov 15, 2018 105.85 106.39 105.79 106.14 504,962 +0.10(+0.09%)
Nov 14, 2018 105.78 106.27 105.64 106.05 910,849 +0.35(+0.33%)
Nov 13, 2018 105.57 105.77 105.41 105.69 483,830 +0.48(+0.46%)
Nov 12, 2018 105.53 105.57 105.22 105.22 218,214 -0.98(-0.92%)
Nov 09, 2018 106.33 106.40 106.01 106.19 208,679 -0.22(-0.20%)
Nov 08, 2018 107.12 107.21 106.34 106.41 211,503 -0.76(-0.71%)
Nov 07, 2018 107.52 107.59 107.12 107.17 172,762 +0.22(+0.20%)
Nov 06, 2018 107.05 107.05 106.86 106.96 144,475 +0.07(+0.06%)
Nov 05, 2018 106.69 107.01 106.69 106.89 302,562 +0.15(+0.14%)
Nov 02, 2018 106.88 107.08 106.55 106.74 469,452 -0.17(-0.16%)
Nov 01, 2018 106.70 107.02 106.66 106.91 294,309 +0.77(+0.73%)
Oct 31, 2018 106.00 106.29 105.91 106.14 444,692 -0.18(-0.17%)
Oct 30, 2018 106.56 106.63 106.27 106.31 247,173 -0.37(-0.35%)
Oct 29, 2018 106.62 106.79 106.52 106.68 135,706 -0.20(-0.18%)
Oct 26, 2018 106.36 106.97 106.36 106.88 308,575 +0.31(+0.29%)
Oct 25, 2018 106.74 106.74 106.42 106.57 261,718 -0.24(-0.23%)
Oct 24, 2018 106.82 106.90 106.65 106.81 172,565 -0.68(-0.63%)
Oct 23, 2018 107.49 107.68 107.31 107.49 136,044 +0.05(+0.05%)
Oct 22, 2018 107.56 107.60 107.37 107.44 49,087 -0.40(-0.37%)
Oct 19, 2018 107.45 108.09 107.44 107.84 360,056 +0.47(+0.44%)
Oct 18, 2018 107.73 107.95 107.32 107.37 449,775 -0.49(-0.45%)
Oct 17, 2018 108.15 108.23 107.80 107.86 115,660 -0.69(-0.64%)
Oct 16, 2018 108.79 108.82 108.48 108.55 50,729 +0.04(+0.04%)
Oct 15, 2018 108.55 108.69 108.49 108.51 103,469 +0.18(+0.16%)
Oct 12, 2018 108.27 108.42 108.11 108.34 142,898 -0.32(-0.30%)
Oct 11, 2018 108.45 108.70 108.23 108.66 276,607 +0.70(+0.65%)
Oct 10, 2018 107.95 108.22 107.89 107.96 99,680 +0.18(+0.16%)
Oct 09, 2018 107.38 107.83 107.29 107.78 196,017 +0.00(+0.00%)
Oct 08, 2018 107.50 107.79 107.45 107.78 130,482 -0.24(-0.23%)
Oct 05, 2018 108.08 108.26 107.82 108.02 236,666 +0.09(+0.08%)
Oct 04, 2018 108.05 108.20 107.76 107.94 143,869 -0.01(-0.01%)
Oct 03, 2018 108.11 108.25 107.90 107.95 267,772 -0.35(-0.33%)
Oct 02, 2018 108.18 108.44 108.09 108.30 128,793 -0.25(-0.23%)
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.