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 (%)
Feb 28, 2019 105.38 105.46 105.16 105.27 98,256 +0.04(+0.04%)
Feb 27, 2019 105.34 105.46 105.16 105.23 109,999 -0.19(-0.18%)
Feb 26, 2019 105.23 105.52 105.02 105.42 128,261 +0.26(+0.25%)
Feb 25, 2019 105.21 105.22 104.94 105.16 129,796 +0.25(+0.24%)
Feb 22, 2019 104.95 105.10 104.86 104.91 384,435 -0.05(-0.05%)
Feb 21, 2019 104.96 105.07 104.83 104.95 47,018 -0.04(-0.04%)
Feb 20, 2019 105.03 105.26 104.90 104.99 159,050 -0.02(-0.02%)
Feb 19, 2019 104.72 105.14 104.72 105.01 248,105 +0.40(+0.38%)
Feb 15, 2019 104.53 104.68 104.24 104.61 154,063 +0.08(+0.07%)
Feb 14, 2019 104.61 104.65 104.30 104.54 112,602 +0.24(+0.23%)
Feb 13, 2019 104.48 104.64 104.28 104.30 77,544 -0.62(-0.59%)
Feb 12, 2019 104.62 104.98 104.50 104.92 129,243 +0.50(+0.48%)
Feb 11, 2019 104.59 104.63 104.32 104.41 132,061 -0.41(-0.39%)
Feb 08, 2019 105.14 105.14 104.82 104.82 85,487 -0.19(-0.18%)
Feb 07, 2019 105.12 105.21 105.01 105.01 74,161 -0.26(-0.25%)
Feb 06, 2019 105.55 105.55 105.23 105.27 219,943 -0.45(-0.42%)
Feb 05, 2019 105.89 105.89 105.58 105.72 325,071 -0.16(-0.15%)
Feb 04, 2019 106.03 106.03 105.81 105.88 86,329 -0.23(-0.22%)
Feb 01, 2019 106.16 106.38 106.01 106.11 144,782 +0.11(+0.10%)
Jan 31, 2019 106.35 106.40 105.91 106.00 195,866 -0.31(-0.29%)
Jan 30, 2019 105.78 106.51 105.67 106.31 526,417 +0.42(+0.39%)
Jan 29, 2019 105.76 105.95 105.70 105.89 111,832 +0.04(+0.04%)
Jan 28, 2019 105.58 105.97 105.58 105.86 142,816 +0.14(+0.13%)
Jan 25, 2019 105.23 105.75 105.23 105.72 225,938 +0.97(+0.93%)
Jan 24, 2019 105.37 105.40 104.57 104.75 278,142 -0.67(-0.63%)
Jan 23, 2019 105.11 105.53 105.11 105.42 91,630 +0.26(+0.25%)
Jan 22, 2019 105.01 105.34 105.01 105.16 122,788 -0.14(-0.13%)
Jan 18, 2019 105.61 105.61 105.18 105.29 156,434 -0.22(-0.21%)
Jan 17, 2019 105.56 105.59 105.33 105.52 193,617 -0.01(-0.01%)
Jan 16, 2019 105.60 105.70 105.52 105.53 123,004 -0.22(-0.21%)
Jan 15, 2019 105.91 106.10 105.45 105.75 410,340 -0.50(-0.47%)
Jan 14, 2019 106.07 106.36 106.07 106.24 106,481 +0.04(+0.04%)
Jan 11, 2019 106.36 106.44 106.16 106.20 164,272 -0.36(-0.34%)
Jan 10, 2019 106.67 106.82 106.42 106.56 281,386 -0.50(-0.47%)
Jan 09, 2019 106.23 107.08 106.23 107.07 309,848 +1.07(+1.01%)
Jan 08, 2019 105.96 106.17 105.88 106.00 175,339 -0.33(-0.31%)
Jan 07, 2019 106.15 106.39 106.13 106.33 290,823 +0.70(+0.66%)
Jan 04, 2019 105.13 105.79 105.13 105.63 398,563 +0.02(+0.02%)
Jan 03, 2019 105.36 105.74 105.30 105.61 415,104 +0.46(+0.43%)
Jan 02, 2019 105.46 105.46 104.96 105.16 251,890 -1.01(-0.95%)
Dec 31, 2018 105.98 106.22 105.89 106.17 180,152 +0.11(+0.10%)
Dec 28, 2018 106.18 106.28 105.95 106.06 187,371 +0.01(+0.01%)
Dec 27, 2018 105.59 106.18 105.59 106.05 271,760 +0.81(+0.77%)
Dec 26, 2018 105.48 105.81 105.15 105.23 229,955 -0.53(-0.50%)
Dec 24, 2018 105.86 106.02 105.67 105.77 387,529 +0.48(+0.45%)
Dec 21, 2018 105.86 105.87 105.26 105.29 784,752 -0.93(-0.88%)
Dec 20, 2018 106.13 106.46 105.71 106.22 430,706 +0.79(+0.75%)
Dec 19, 2018 105.81 106.06 105.36 105.44 682,679 +0.09(+0.08%)
Dec 18, 2018 105.45 105.45 105.23 105.35 134,169 +0.16(+0.15%)
Dec 17, 2018 105.13 105.32 105.04 105.20 230,306 +0.45(+0.43%)
Dec 14, 2018 104.50 104.84 104.50 104.75 183,349 -0.61(-0.58%)
Dec 13, 2018 105.22 105.42 105.06 105.36 353,956 -0.06(-0.06%)
Dec 12, 2018 105.22 105.58 105.20 105.42 233,739 +0.41(+0.39%)
Dec 11, 2018 105.11 105.20 104.84 105.01 201,718 -0.26(-0.25%)
Dec 10, 2018 105.71 105.83 105.23 105.27 320,024 -0.53(-0.50%)
Dec 07, 2018 105.56 105.91 105.51 105.81 301,113 +0.23(+0.22%)
Dec 06, 2018 105.52 105.81 105.32 105.58 440,057 +0.45(+0.42%)
Dec 04, 2018 105.69 105.69 104.96 105.13 309,879 -0.07(-0.06%)
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.