Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.80 -0.25 (-0.25%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.48 102.13 101.32 102.11 122,653 -0.20(-0.19%)
Mar 30, 2020 102.12 102.32 101.94 102.31 108,135 -0.65(-0.63%)
Mar 27, 2020 101.48 103.00 101.43 102.95 215,829 +0.59(+0.57%)
Mar 26, 2020 101.50 102.37 101.43 102.37 375,830 +1.57(+1.55%)
Mar 25, 2020 100.23 100.83 99.88 100.80 282,358 +1.02(+1.02%)
Mar 24, 2020 100.47 100.47 99.51 99.78 89,269 +0.48(+0.48%)
Mar 23, 2020 99.59 100.24 99.30 99.30 173,388 +0.52(+0.53%)
Mar 20, 2020 98.99 99.55 98.53 98.78 227,576 -0.11(-0.11%)
Mar 19, 2020 100.24 100.24 98.69 98.89 226,249 -2.08(-2.06%)
Mar 18, 2020 101.07 101.18 99.97 100.97 422,760 -0.94(-0.92%)
Mar 17, 2020 101.66 102.08 101.47 101.91 320,010 -1.59(-1.53%)
Mar 16, 2020 102.91 105.05 102.83 103.49 210,423 +0.54(+0.52%)
Mar 13, 2020 102.82 103.10 102.42 102.95 165,574 -0.64(-0.61%)
Mar 12, 2020 104.04 104.15 102.42 103.59 304,873 -0.80(-0.77%)
Mar 11, 2020 105.01 105.12 104.26 104.39 78,824 -0.28(-0.27%)
Mar 10, 2020 105.34 105.43 104.47 104.68 158,956 -1.41(-1.33%)
Mar 09, 2020 106.14 106.29 105.55 106.09 457,212 +1.34(+1.28%)
Mar 06, 2020 105.11 105.17 104.59 104.75 257,708 +0.70(+0.68%)
Mar 05, 2020 103.73 104.04 103.48 104.04 79,916 +0.84(+0.82%)
Mar 04, 2020 102.89 103.22 102.80 103.20 267,984 -0.39(-0.38%)
Mar 03, 2020 103.04 103.83 103.01 103.59 276,928 +0.44(+0.43%)
Mar 02, 2020 103.04 103.59 102.97 103.15 295,876 +0.84(+0.82%)
Feb 28, 2020 101.66 102.33 101.48 102.31 160,671 +0.46(+0.45%)
Feb 27, 2020 101.70 101.96 101.58 101.85 319,968 +1.01(+1.00%)
Feb 26, 2020 100.68 100.98 100.58 100.84 72,207 +0.02(+0.02%)
Feb 25, 2020 100.49 100.89 100.42 100.82 148,156 +0.27(+0.26%)
Feb 24, 2020 100.38 100.73 100.35 100.55 106,886 +0.00(+0.00%)
Feb 21, 2020 100.19 100.67 100.17 100.55 260,262 +0.54(+0.54%)
Feb 20, 2020 100.21 100.28 99.94 100.02 142,810 -0.17(-0.17%)
Feb 19, 2020 100.02 100.20 99.93 100.18 129,074 +0.12(+0.12%)
Feb 18, 2020 100.01 100.31 100.00 100.06 50,325 -0.39(-0.39%)
Feb 14, 2020 100.61 100.66 100.43 100.46 43,206 -0.05(-0.05%)
Feb 13, 2020 100.62 100.68 100.46 100.51 37,130 -0.31(-0.31%)
Feb 12, 2020 101.12 101.12 100.72 100.82 42,094 -0.41(-0.41%)
Feb 11, 2020 101.16 101.25 101.15 101.23 23,998 +0.08(+0.08%)
Feb 10, 2020 101.32 101.39 101.13 101.15 60,304 -0.32(-0.32%)
Feb 07, 2020 101.58 101.73 101.44 101.47 105,718 -0.29(-0.29%)
Feb 06, 2020 101.96 101.96 101.69 101.77 34,725 -0.21(-0.20%)
Feb 05, 2020 102.03 102.04 101.92 101.97 123,848 -0.39(-0.38%)
Feb 04, 2020 102.41 102.41 102.30 102.37 39,652 -0.14(-0.13%)
Feb 03, 2020 102.59 102.59 102.33 102.50 58,292 -0.33(-0.32%)
Jan 31, 2020 102.48 102.84 102.48 102.84 108,885 +0.53(+0.52%)
Jan 30, 2020 102.23 102.34 102.14 102.31 57,898 +0.23(+0.23%)
Jan 29, 2020 101.92 102.18 101.92 102.07 43,755 -0.13(-0.12%)
Jan 28, 2020 102.02 102.21 102.00 102.20 85,170 +0.02(+0.02%)
Jan 27, 2020 102.23 102.23 102.11 102.18 37,990 -0.08(-0.08%)
Jan 24, 2020 102.37 102.37 102.21 102.26 42,491 -0.29(-0.29%)
Jan 23, 2020 102.68 102.69 102.37 102.55 129,020 -0.31(-0.30%)
Jan 22, 2020 102.86 102.89 102.68 102.86 34,808 +0.02(+0.02%)
Jan 21, 2020 103.03 103.06 102.83 102.84 89,420 -0.06(-0.06%)
Jan 17, 2020 102.95 102.98 102.84 102.90 81,102 -0.42(-0.41%)
Jan 16, 2020 103.45 103.45 103.22 103.33 53,130 -0.11(-0.10%)
Jan 15, 2020 103.50 103.55 103.36 103.43 55,834 +0.23(+0.22%)
Jan 14, 2020 103.06 103.28 103.06 103.21 26,908 -0.12(-0.11%)
Jan 13, 2020 103.16 103.36 103.16 103.33 25,857 +0.18(+0.17%)
Jan 10, 2020 102.92 103.19 102.91 103.15 21,041 +0.09(+0.09%)
Jan 09, 2020 103.04 103.08 102.93 103.06 58,421 -0.02(-0.02%)
Jan 08, 2020 103.23 103.25 103.06 103.08 51,248 -0.30(-0.29%)
Jan 07, 2020 103.53 103.53 103.30 103.38 68,941 -0.45(-0.43%)
Jan 06, 2020 103.87 103.87 103.76 103.83 48,011 +0.26(+0.25%)
Jan 03, 2020 103.44 103.74 103.44 103.57 55,464 -0.06(-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.