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 (%)
Sep 28, 2018 108.51 109.02 108.51 108.83 148,414 -0.41(-0.38%)
Sep 27, 2018 109.46 109.65 109.15 109.24 303,714 -0.89(-0.81%)
Sep 26, 2018 110.01 110.61 109.94 110.13 91,090 -0.21(-0.19%)
Sep 25, 2018 110.48 110.57 110.28 110.33 114,125 +0.21(+0.19%)
Sep 24, 2018 110.77 110.77 110.13 110.13 198,584 -0.05(-0.04%)
Sep 21, 2018 110.09 110.34 110.02 110.18 463,732 -0.26(-0.24%)
Sep 20, 2018 110.33 110.51 110.08 110.44 551,421 +0.96(+0.88%)
Sep 19, 2018 109.46 109.63 109.26 109.48 52,496 +0.04(+0.04%)
Sep 18, 2018 109.79 109.88 109.30 109.44 81,873 -0.14(-0.13%)
Sep 17, 2018 109.57 109.70 109.56 109.58 116,100 +0.55(+0.50%)
Sep 14, 2018 109.45 109.45 108.98 109.03 230,129 -0.60(-0.54%)
Sep 13, 2018 109.64 109.74 109.44 109.63 159,116 +0.58(+0.53%)
Sep 12, 2018 108.76 109.26 108.71 109.05 209,621 +0.33(+0.31%)
Sep 11, 2018 108.62 108.79 108.57 108.72 70,879 -0.05(-0.05%)
Sep 10, 2018 108.80 108.92 108.75 108.77 66,983 +0.36(+0.33%)
Sep 07, 2018 108.50 108.73 108.35 108.41 128,088 -0.63(-0.58%)
Sep 06, 2018 109.06 109.20 108.87 109.03 81,919 -0.08(-0.07%)
Sep 05, 2018 109.08 109.12 108.89 109.11 97,986 +0.45(+0.41%)
Sep 04, 2018 108.31 108.68 108.16 108.66 357,706 -0.22(-0.20%)
Aug 31, 2018 108.88 108.88 108.88 0 -0.66(-0.60%)
Aug 30, 2018 109.39 109.55 109.21 109.53 166,082 -0.26(-0.23%)
Aug 29, 2018 109.51 109.82 109.48 109.79 64,277 +0.11(+0.10%)
Aug 28, 2018 109.98 110.06 109.68 109.68 153,285 +0.08(+0.07%)
Aug 27, 2018 109.24 109.69 109.24 109.60 140,096 +0.52(+0.48%)
Aug 24, 2018 108.82 109.20 108.71 109.08 162,612 +0.81(+0.75%)
Aug 23, 2018 108.51 108.73 108.19 108.27 206,790 -0.64(-0.58%)
Aug 22, 2018 108.85 109.01 108.64 108.91 96,039 +0.36(+0.33%)
Aug 21, 2018 108.07 108.84 108.00 108.54 313,038 +0.88(+0.82%)
Aug 20, 2018 107.31 107.70 107.22 107.66 486,204 +0.28(+0.26%)
Aug 17, 2018 107.04 107.40 106.99 107.38 206,534 +0.66(+0.61%)
Aug 16, 2018 106.77 107.06 106.53 106.72 89,953 +0.25(+0.24%)
Aug 15, 2018 106.17 106.55 106.05 106.47 142,765 -0.01(-0.01%)
Aug 14, 2018 106.91 106.93 106.33 106.48 332,145 -0.47(-0.44%)
Aug 13, 2018 107.27 107.28 106.86 106.95 242,669 -0.06(-0.06%)
Aug 10, 2018 107.15 107.44 106.89 107.01 345,960 -1.21(-1.12%)
Aug 09, 2018 108.80 108.83 108.17 108.22 113,946 -0.78(-0.72%)
Aug 08, 2018 108.83 109.05 108.76 109.00 98,499 +0.16(+0.14%)
Aug 07, 2018 108.85 108.94 108.74 108.85 61,425 +0.39(+0.36%)
Aug 06, 2018 108.40 108.57 108.33 108.45 164,108 -0.17(-0.15%)
Aug 03, 2018 108.61 108.92 108.51 108.62 108,578 -0.18(-0.16%)
Aug 02, 2018 109.14 109.17 108.73 108.80 146,832 -0.69(-0.63%)
Aug 01, 2018 109.68 109.71 109.43 109.48 43,134 -0.26(-0.24%)
Jul 31, 2018 109.96 110.04 109.73 109.75 80,823 -0.11(-0.10%)
Jul 30, 2018 109.79 110.00 109.77 109.86 158,517 +0.40(+0.37%)
Jul 27, 2018 109.39 109.51 109.36 109.45 80,596 +0.13(+0.12%)
Jul 26, 2018 109.66 109.72 109.30 109.33 146,820 -0.81(-0.74%)
Jul 25, 2018 109.91 110.21 109.52 110.14 87,008 +0.41(+0.37%)
Jul 24, 2018 109.79 110.01 109.62 109.73 70,528 -0.07(-0.06%)
Jul 23, 2018 109.98 109.98 109.71 109.80 242,992 -0.31(-0.29%)
Jul 20, 2018 109.99 110.21 109.87 110.11 241,561 +0.85(+0.78%)
Jul 19, 2018 108.87 109.64 108.87 109.26 277,576 -0.06(-0.05%)
Jul 18, 2018 109.23 109.50 109.16 109.32 109,258 -0.21(-0.19%)
Jul 17, 2018 109.84 109.89 109.38 109.52 58,477 -0.44(-0.40%)
Jul 16, 2018 109.83 110.05 109.83 109.96 92,583 +0.27(+0.24%)
Jul 13, 2018 109.33 109.72 109.32 109.70 101,328 +0.06(+0.05%)
Jul 12, 2018 109.68 109.81 109.58 109.64 94,316 +0.03(+0.03%)
Jul 11, 2018 110.34 110.38 109.56 109.61 125,182 -0.72(-0.65%)
Jul 10, 2018 110.03 110.33 109.93 110.33 75,830 +0.01(+0.01%)
Jul 09, 2018 110.60 110.60 110.21 110.31 184,782 +0.00(+0.00%)
Jul 06, 2018 110.45 110.54 110.23 110.31 204,613 +0.49(+0.45%)
Jul 05, 2018 109.88 109.96 109.65 109.83 111,961 +0.37(+0.34%)
Jul 03, 2018 109.45 109.45 109.45 0 +0.32(+0.30%)
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.