Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 107.84 107.84 107.84 0 -0.65(-0.60%)
Aug 30, 2018 108.36 108.51 108.17 108.49 167,671 -0.25(-0.23%)
Aug 29, 2018 108.47 108.78 108.44 108.75 64,893 +0.11(+0.10%)
Aug 28, 2018 108.94 109.02 108.64 108.64 154,752 +0.08(+0.07%)
Aug 27, 2018 108.20 108.65 108.20 108.56 141,436 +0.51(+0.48%)
Aug 24, 2018 107.79 108.16 107.68 108.05 164,168 +0.81(+0.75%)
Aug 23, 2018 107.48 107.70 107.17 107.24 208,769 -0.63(-0.58%)
Aug 22, 2018 107.81 107.98 107.61 107.87 96,958 +0.36(+0.33%)
Aug 21, 2018 107.05 107.81 106.98 107.51 316,034 +0.87(+0.82%)
Aug 20, 2018 106.29 106.68 106.20 106.64 490,857 +0.28(+0.27%)
Aug 17, 2018 106.02 106.38 105.97 106.36 208,511 +0.65(+0.61%)
Aug 16, 2018 105.76 106.05 105.52 105.71 90,814 +0.25(+0.24%)
Aug 15, 2018 105.17 105.54 105.04 105.46 144,131 -0.01(-0.01%)
Aug 14, 2018 105.89 105.91 105.32 105.47 335,324 -0.47(-0.44%)
Aug 13, 2018 106.25 106.26 105.85 105.93 244,992 -0.06(-0.05%)
Aug 10, 2018 106.14 106.42 105.88 105.99 349,271 -1.20(-1.12%)
Aug 09, 2018 107.77 107.80 107.15 107.19 115,036 -0.78(-0.72%)
Aug 08, 2018 107.80 108.02 107.73 107.97 99,441 +0.16(+0.14%)
Aug 07, 2018 107.81 107.90 107.71 107.81 62,012 +0.39(+0.36%)
Aug 06, 2018 107.37 107.54 107.30 107.43 165,678 -0.16(-0.15%)
Aug 03, 2018 107.58 107.88 107.48 107.59 109,617 -0.17(-0.16%)
Aug 02, 2018 108.11 108.14 107.70 107.77 148,237 -0.68(-0.63%)
Aug 01, 2018 108.64 108.67 108.40 108.44 43,547 -0.26(-0.24%)
Jul 31, 2018 108.92 109.00 108.69 108.71 81,596 -0.11(-0.10%)
Jul 30, 2018 108.75 108.96 108.73 108.81 160,034 +0.40(+0.37%)
Jul 27, 2018 108.36 108.47 108.32 108.42 81,367 +0.13(+0.12%)
Jul 26, 2018 108.62 108.68 108.26 108.29 148,225 -0.80(-0.74%)
Jul 25, 2018 108.87 109.16 108.48 109.09 87,840 +0.41(+0.37%)
Jul 24, 2018 108.75 108.97 108.58 108.69 71,203 -0.07(-0.06%)
Jul 23, 2018 108.94 108.94 108.67 108.76 245,318 -0.31(-0.28%)
Jul 20, 2018 108.95 109.16 108.82 109.07 243,873 +0.84(+0.78%)
Jul 19, 2018 107.83 108.60 107.83 108.22 280,232 -0.06(-0.05%)
Jul 18, 2018 108.19 108.47 108.12 108.28 110,304 -0.20(-0.19%)
Jul 17, 2018 108.80 108.85 108.34 108.48 59,036 -0.44(-0.40%)
Jul 16, 2018 108.78 109.01 108.78 108.92 93,469 +0.26(+0.24%)
Jul 13, 2018 108.29 108.68 108.28 108.66 102,298 +0.06(+0.05%)
Jul 12, 2018 108.64 108.77 108.54 108.60 95,219 +0.03(+0.03%)
Jul 11, 2018 109.30 109.34 108.53 108.57 126,380 -0.71(-0.65%)
Jul 10, 2018 108.99 109.28 108.89 109.28 76,556 +0.01(+0.01%)
Jul 09, 2018 109.55 109.55 109.16 109.27 186,551 +0.00(+0.00%)
Jul 06, 2018 109.41 109.49 109.18 109.27 206,571 +0.48(+0.44%)
Jul 05, 2018 108.83 108.92 108.61 108.78 113,033 +0.37(+0.34%)
Jul 03, 2018 108.42 108.42 108.42 0 +0.32(+0.30%)
Jul 02, 2018 108.06 108.15 107.86 108.10 90,462 -0.57(-0.53%)
Jun 29, 2018 108.71 108.20 108.67 281,706 +1.06(+0.98%)
Jun 28, 2018 107.61 107.89 107.51 107.61 188,023 +0.09(+0.08%)
Jun 27, 2018 108.03 108.05 107.41 107.52 170,998 -0.83(-0.77%)
Jun 26, 2018 108.57 108.66 108.29 108.36 155,656 -0.52(-0.48%)
Jun 25, 2018 108.76 109.00 108.63 108.88 249,984 +0.37(+0.34%)
Jun 22, 2018 108.54 108.57 108.14 108.51 98,696 +0.45(+0.41%)
Jun 21, 2018 107.87 108.22 107.74 108.07 305,938 +0.28(+0.26%)
Jun 20, 2018 107.81 107.90 107.66 107.79 161,707 +0.01(+0.01%)
Jun 19, 2018 107.66 107.82 107.54 107.78 148,298 -0.35(-0.32%)
Jun 18, 2018 107.95 108.16 107.95 108.12 95,012 +0.03(+0.03%)
Jun 15, 2018 107.83 107.83 108.10 659,763 +0.27(+0.25%)
Jun 14, 2018 108.73 108.77 107.83 107.83 979,318 -1.92(-1.75%)
Jun 13, 2018 109.64 109.84 109.17 109.75 313,419 +0.35(+0.32%)
Jun 12, 2018 109.75 109.80 109.22 109.40 152,480 -0.30(-0.27%)
Jun 11, 2018 109.85 109.97 109.67 109.70 163,139 +0.16(+0.14%)
Jun 08, 2018 109.56 109.64 109.42 109.54 252,659 -0.29(-0.26%)
Jun 07, 2018 110.09 110.13 109.83 109.83 343,833 +0.24(+0.22%)
Jun 06, 2018 109.51 109.59 558,712 +0.53(+0.49%)
Jun 05, 2018 108.67 109.22 108.49 109.06 393,476 +0.16(+0.14%)
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.