Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 104.71 104.72 104.14 104.20 166,658 -0.80(-0.76%)
Jun 28, 2019 105.08 105.15 104.80 104.99 221,401 +0.06(+0.06%)
Jun 27, 2019 104.91 105.00 104.84 104.94 88,725 +0.02(+0.02%)
Jun 26, 2019 104.89 105.15 104.76 104.92 90,616 -0.03(-0.03%)
Jun 25, 2019 105.18 105.22 104.72 104.94 254,060 -0.24(-0.23%)
Jun 24, 2019 105.10 105.26 105.05 105.19 196,090 +0.20(+0.19%)
Jun 21, 2019 104.53 105.03 104.44 104.98 661,213 +0.75(+0.72%)
Jun 20, 2019 104.25 104.38 104.05 104.24 214,185 +0.57(+0.55%)
Jun 19, 2019 103.44 103.89 103.42 103.66 455,779 +0.33(+0.32%)
Jun 18, 2019 103.41 103.50 103.24 103.33 390,208 -0.20(-0.20%)
Jun 17, 2019 103.77 103.79 103.53 103.54 159,304 +0.08(+0.07%)
Jun 14, 2019 103.82 103.82 103.42 103.46 441,049 -0.64(-0.61%)
Jun 13, 2019 104.16 104.19 104.07 104.10 53,877 -0.14(-0.13%)
Jun 12, 2019 104.45 104.58 104.19 104.24 94,235 -0.36(-0.34%)
Jun 11, 2019 104.57 104.68 104.45 104.59 94,220 +0.07(+0.07%)
Jun 10, 2019 104.48 104.57 104.27 104.53 112,975 -0.12(-0.11%)
Jun 07, 2019 104.53 104.78 104.43 104.64 224,701 +0.52(+0.50%)
Jun 06, 2019 104.09 104.36 103.87 104.12 178,852 +0.44(+0.42%)
Jun 05, 2019 104.14 104.17 103.64 103.68 205,146 -0.28(-0.27%)
Jun 04, 2019 103.78 104.06 103.72 103.97 248,283 +0.09(+0.08%)
Jun 03, 2019 103.39 104.02 103.39 103.88 506,173 +0.66(+0.64%)
May 31, 2019 103.04 103.26 102.90 103.22 214,182 +0.37(+0.36%)
May 30, 2019 102.76 102.90 102.69 102.85 77,236 +0.01(+0.01%)
May 29, 2019 102.96 103.02 102.75 102.84 101,919 -0.29(-0.28%)
May 28, 2019 103.38 103.40 103.10 103.13 147,321 -0.42(-0.40%)
May 24, 2019 103.39 103.59 103.35 103.55 146,638 +0.28(+0.27%)
May 23, 2019 102.69 103.34 102.62 103.27 173,932 +0.21(+0.21%)
May 22, 2019 103.16 103.18 103.02 103.05 90,641 -0.07(-0.07%)
May 21, 2019 103.02 103.36 103.02 103.12 167,951 -0.05(-0.05%)
May 20, 2019 103.16 103.25 103.13 103.17 109,704 +0.04(+0.04%)
May 17, 2019 103.24 103.28 103.09 103.13 147,463 -0.16(-0.15%)
May 16, 2019 103.39 103.40 103.20 103.29 157,539 -0.25(-0.24%)
May 15, 2019 103.39 103.70 103.33 103.54 537,724 +0.00(+0.00%)
May 14, 2019 103.63 103.64 103.52 103.54 93,528 -0.24(-0.23%)
May 13, 2019 104.06 104.06 103.74 103.78 136,454 +0.01(+0.01%)
May 10, 2019 103.86 103.98 103.75 103.77 139,110 +0.10(+0.09%)
May 09, 2019 103.44 103.97 103.43 103.67 121,911 +0.24(+0.23%)
May 08, 2019 103.54 103.63 103.35 103.43 68,492 +0.06(+0.06%)
May 07, 2019 103.34 103.44 103.23 103.37 104,721 -0.14(-0.13%)
May 06, 2019 103.37 103.61 103.37 103.51 63,102 +0.00(+0.00%)
May 03, 2019 103.16 103.54 103.12 103.51 265,743 +0.25(+0.24%)
May 02, 2019 103.47 103.48 103.26 103.26 252,817 -0.20(-0.20%)
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.