Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.91 104.97 104.73 104.78 223,073 -0.03(-0.03%)
Mar 28, 2019 104.81 104.95 104.73 104.81 367,292 -0.25(-0.23%)
Mar 27, 2019 105.14 105.20 104.99 105.05 111,048 -0.20(-0.19%)
Mar 26, 2019 105.44 105.51 105.21 105.25 89,192 -0.42(-0.40%)
Mar 25, 2019 105.66 105.82 105.62 105.67 400,551 +0.16(+0.15%)
Mar 22, 2019 105.55 105.68 105.29 105.51 598,743 -0.67(-0.63%)
Mar 21, 2019 106.35 106.42 105.94 106.18 216,830 -0.62(-0.58%)
Mar 20, 2019 106.02 106.92 105.97 106.80 599,515 +0.70(+0.66%)
Mar 19, 2019 106.02 106.10 105.92 106.09 68,453 +0.15(+0.14%)
Mar 18, 2019 105.89 106.02 105.80 105.94 376,929 +0.17(+0.16%)
Mar 15, 2019 105.62 105.96 105.62 105.78 123,589 +0.18(+0.17%)
Mar 14, 2019 105.60 105.63 105.49 105.60 354,304 -0.28(-0.27%)
Mar 13, 2019 105.55 105.91 105.54 105.88 128,975 +0.36(+0.34%)
Mar 12, 2019 105.28 105.61 105.28 105.52 146,054 +0.43(+0.41%)
Mar 11, 2019 105.01 105.11 104.85 105.09 88,797 +0.17(+0.16%)
Mar 08, 2019 104.89 105.07 104.87 104.92 115,009 +0.46(+0.44%)
Mar 07, 2019 105.12 105.12 104.44 104.47 430,664 -1.21(-1.15%)
Mar 06, 2019 105.70 105.80 105.62 105.68 292,191 -0.19(-0.18%)
Mar 05, 2019 105.86 106.23 105.47 105.86 408,366 -0.10(-0.09%)
Mar 04, 2019 105.98 105.98 105.69 105.96 152,749 -0.23(-0.21%)
Mar 01, 2019 106.34 106.59 106.09 106.19 495,684 -0.10(-0.09%)
Feb 28, 2019 106.39 106.47 106.17 106.29 97,321 +0.04(+0.04%)
Feb 27, 2019 106.35 106.47 106.17 106.25 108,952 -0.19(-0.17%)
Feb 26, 2019 106.24 106.53 106.03 106.43 127,040 +0.27(+0.25%)
Feb 25, 2019 106.22 106.23 105.95 106.17 128,561 +0.25(+0.24%)
Feb 22, 2019 105.96 106.11 105.86 105.91 380,777 -0.05(-0.05%)
Feb 21, 2019 105.97 106.08 105.83 105.96 46,570 -0.04(-0.04%)
Feb 20, 2019 106.04 106.28 105.90 106.00 157,536 -0.02(-0.02%)
Feb 19, 2019 105.73 106.15 105.73 106.02 245,744 +0.40(+0.38%)
Feb 15, 2019 105.53 105.69 105.24 105.62 152,596 +0.08(+0.07%)
Feb 14, 2019 105.62 105.66 105.30 105.54 111,530 +0.25(+0.23%)
Feb 13, 2019 105.48 105.65 105.29 105.30 76,806 -0.63(-0.59%)
Feb 12, 2019 105.63 105.99 105.50 105.92 128,013 +0.51(+0.48%)
Feb 11, 2019 105.60 105.64 105.32 105.41 130,804 -0.41(-0.39%)
Feb 08, 2019 106.15 106.15 105.83 105.83 84,673 -0.20(-0.18%)
Feb 07, 2019 106.13 106.22 106.02 106.02 73,455 -0.27(-0.25%)
Feb 06, 2019 106.56 106.56 106.25 106.29 217,849 -0.45(-0.42%)
Feb 05, 2019 106.90 106.90 106.60 106.74 321,977 -0.16(-0.15%)
Feb 04, 2019 107.05 107.05 106.82 106.89 85,508 -0.23(-0.22%)
Feb 01, 2019 107.18 107.40 107.03 107.13 143,404 +0.11(+0.10%)
Jan 31, 2019 107.37 107.42 106.92 107.02 194,002 -0.31(-0.29%)
Jan 30, 2019 106.80 107.53 106.69 107.33 521,407 +0.42(+0.39%)
Jan 29, 2019 106.78 106.97 106.72 106.91 110,768 +0.04(+0.04%)
Jan 28, 2019 106.60 106.99 106.60 106.87 141,457 +0.14(+0.13%)
Jan 25, 2019 106.25 106.77 106.25 106.74 223,788 +0.98(+0.93%)
Jan 24, 2019 106.38 106.41 105.57 105.76 275,495 -0.68(-0.64%)
Jan 23, 2019 106.12 106.54 106.12 106.43 90,758 +0.27(+0.25%)
Jan 22, 2019 106.02 106.35 106.02 106.17 121,619 -0.14(-0.13%)
Jan 18, 2019 106.63 106.63 106.19 106.31 154,946 -0.22(-0.21%)
Jan 17, 2019 106.57 106.61 106.34 106.53 191,774 -0.01(-0.01%)
Jan 16, 2019 106.62 106.72 106.53 106.54 121,833 -0.22(-0.21%)
Jan 15, 2019 106.92 107.12 106.46 106.77 406,435 -0.50(-0.47%)
Jan 14, 2019 107.09 107.38 107.09 107.27 105,468 +0.04(+0.04%)
Jan 11, 2019 107.38 107.46 107.18 107.23 162,708 -0.36(-0.34%)
Jan 10, 2019 107.70 107.84 107.44 107.59 278,708 -0.51(-0.47%)
Jan 09, 2019 107.25 108.11 107.25 108.10 306,899 +1.08(+1.01%)
Jan 08, 2019 106.98 107.19 106.89 107.02 173,670 -0.33(-0.31%)
Jan 07, 2019 107.17 107.41 107.15 107.35 288,055 +0.70(+0.66%)
Jan 04, 2019 106.14 106.81 106.14 106.65 394,770 +0.02(+0.02%)
Jan 03, 2019 106.37 106.76 106.31 106.63 411,153 +0.46(+0.43%)
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.