Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 100.37 100.53 100.35 100.43 152,659 -0.38(-0.37%)
Sep 27, 2019 100.66 100.95 100.66 100.80 121,373 +0.20(+0.20%)
Sep 26, 2019 100.94 101.02 100.51 100.60 150,041 -0.24(-0.24%)
Sep 25, 2019 101.19 101.21 100.77 100.84 155,091 -0.66(-0.65%)
Sep 24, 2019 101.33 101.54 101.29 101.50 106,938 +0.19(+0.19%)
Sep 23, 2019 101.22 101.34 101.19 101.31 133,073 -0.22(-0.22%)
Sep 20, 2019 101.51 101.56 101.34 101.53 229,135 -0.23(-0.23%)
Sep 19, 2019 101.93 101.97 101.72 101.76 91,137 +0.11(+0.11%)
Sep 18, 2019 101.84 101.97 101.48 101.66 89,390 -0.34(-0.33%)
Sep 17, 2019 101.64 102.03 101.55 102.00 124,476 +0.58(+0.57%)
Sep 16, 2019 101.53 101.57 101.30 101.42 87,157 -0.63(-0.62%)
Sep 13, 2019 102.03 102.15 101.96 102.05 93,530 +0.07(+0.07%)
Sep 12, 2019 101.25 102.16 101.13 101.98 244,142 +0.49(+0.49%)
Sep 11, 2019 101.33 101.48 101.25 101.48 89,488 -0.27(-0.27%)
Sep 10, 2019 101.73 101.85 101.68 101.75 77,042 -0.09(-0.09%)
Sep 09, 2019 101.81 101.99 101.80 101.84 76,784 +0.21(+0.21%)
Sep 06, 2019 101.78 101.89 101.62 101.63 89,715 -0.11(-0.11%)
Sep 05, 2019 102.07 102.18 101.69 101.73 182,735 +0.04(+0.04%)
Sep 04, 2019 101.50 101.73 101.50 101.70 192,184 +0.58(+0.58%)
Sep 03, 2019 100.87 101.16 100.72 101.11 540,704 -0.22(-0.22%)
Aug 30, 2019 101.76 101.85 101.07 101.34 203,045 -0.59(-0.58%)
Aug 29, 2019 101.98 102.25 101.79 101.93 550,234 -0.18(-0.18%)
Aug 28, 2019 102.18 102.18 102.08 102.11 59,894 -0.13(-0.12%)
Aug 27, 2019 102.32 102.38 102.20 102.24 46,840 -0.06(-0.06%)
Aug 26, 2019 102.55 102.55 102.29 102.30 63,180 -0.41(-0.40%)
Aug 23, 2019 102.11 102.83 101.82 102.70 543,345 +0.53(+0.52%)
Aug 22, 2019 102.21 102.32 102.07 102.17 67,885 -0.05(-0.05%)
Aug 21, 2019 102.36 102.41 102.17 102.22 101,527 -0.13(-0.12%)
Aug 20, 2019 102.12 102.41 102.04 102.35 159,110 +0.20(+0.20%)
Aug 19, 2019 102.32 102.36 102.13 102.14 121,664 -0.14(-0.13%)
Aug 16, 2019 102.09 102.39 102.07 102.28 195,414 -0.22(-0.22%)
Aug 15, 2019 102.75 102.75 102.29 102.50 561,580 -0.17(-0.17%)
Aug 14, 2019 103.06 103.09 102.64 102.67 212,459 -0.37(-0.36%)
Aug 13, 2019 103.42 103.43 103.02 103.04 106,658 -0.35(-0.34%)
Aug 12, 2019 103.39 103.53 103.38 103.39 61,873 +0.10(+0.09%)
Aug 09, 2019 103.30 103.47 103.19 103.30 84,559 +0.13(+0.12%)
Aug 08, 2019 103.22 103.57 103.13 103.17 561,776 -0.14(-0.14%)
Aug 07, 2019 103.52 103.66 103.31 103.31 101,694 +0.05(+0.05%)
Aug 06, 2019 103.03 103.33 103.00 103.27 186,185 +0.03(+0.03%)
Aug 05, 2019 103.02 103.40 103.02 103.24 422,719 +0.78(+0.76%)
Aug 02, 2019 102.27 102.53 102.27 102.46 167,056 +0.13(+0.12%)
Aug 01, 2019 101.82 102.34 101.80 102.34 252,659 +0.25(+0.25%)
Jul 31, 2019 102.81 102.81 102.05 102.08 389,790 -0.82(-0.80%)
Jul 30, 2019 102.81 102.92 102.76 102.91 61,676 +0.10(+0.09%)
Jul 29, 2019 102.59 102.84 102.59 102.81 112,851 +0.20(+0.20%)
Jul 26, 2019 102.74 102.76 102.51 102.61 105,905 -0.22(-0.22%)
Jul 25, 2019 102.99 103.19 102.66 102.83 513,230 +0.09(+0.08%)
Jul 24, 2019 102.84 102.87 102.69 102.74 138,305 -0.10(-0.09%)
Jul 23, 2019 102.99 103.02 102.82 102.84 210,284 -0.58(-0.56%)
Jul 22, 2019 103.51 103.56 103.38 103.42 200,140 -0.08(-0.08%)
Jul 19, 2019 103.54 103.69 103.34 103.50 229,960 -0.54(-0.52%)
Jul 18, 2019 103.48 104.07 103.47 104.04 195,520 +0.46(+0.44%)
Jul 17, 2019 103.46 103.66 103.46 103.59 74,642 +0.14(+0.13%)
Jul 16, 2019 103.54 103.56 103.38 103.45 118,919 -0.44(-0.42%)
Jul 15, 2019 103.97 104.00 103.86 103.89 96,368 -0.14(-0.13%)
Jul 12, 2019 103.75 104.04 103.75 104.02 162,415 +0.14(+0.14%)
Jul 11, 2019 103.87 103.93 103.78 103.88 131,590 +0.04(+0.04%)
Jul 10, 2019 103.77 103.95 103.71 103.84 133,159 +0.40(+0.38%)
Jul 09, 2019 103.43 103.50 103.38 103.44 121,497 -0.01(-0.01%)
Jul 08, 2019 103.52 103.57 103.44 103.45 91,936 -0.16(-0.15%)
Jul 05, 2019 103.64 103.64 103.45 103.61 316,582 -0.52(-0.50%)
Jul 03, 2019 104.28 104.40 104.06 104.13 230,063 -0.03(-0.03%)
Jul 02, 2019 104.31 104.41 104.14 104.16 147,358 -0.04(-0.04%)
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.