Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 101.77 101.85 101.07 101.34 203,038 -0.59(-0.58%)
Aug 29, 2019 101.98 102.25 101.80 101.93 550,213 -0.19(-0.18%)
Aug 28, 2019 102.19 102.19 102.09 102.12 59,892 -0.13(-0.12%)
Aug 27, 2019 102.32 102.38 102.20 102.24 46,838 -0.06(-0.06%)
Aug 26, 2019 102.55 102.55 102.29 102.30 63,177 -0.41(-0.40%)
Aug 23, 2019 102.12 102.83 101.83 102.71 543,325 +0.53(+0.52%)
Aug 22, 2019 102.21 102.32 102.08 102.17 67,883 -0.05(-0.05%)
Aug 21, 2019 102.37 102.42 102.17 102.22 101,524 -0.13(-0.12%)
Aug 20, 2019 102.13 102.42 102.04 102.35 159,104 +0.20(+0.20%)
Aug 19, 2019 102.32 102.37 102.14 102.15 121,659 -0.14(-0.13%)
Aug 16, 2019 102.10 102.40 102.08 102.28 195,407 -0.22(-0.22%)
Aug 15, 2019 102.76 102.76 102.29 102.50 561,559 -0.17(-0.17%)
Aug 14, 2019 103.07 103.10 102.64 102.68 212,451 -0.37(-0.36%)
Aug 13, 2019 103.43 103.44 103.03 103.05 106,654 -0.35(-0.34%)
Aug 12, 2019 103.40 103.53 103.39 103.40 61,871 +0.10(+0.09%)
Aug 09, 2019 103.30 103.47 103.19 103.30 84,556 +0.13(+0.12%)
Aug 08, 2019 103.22 103.57 103.14 103.17 561,755 -0.14(-0.14%)
Aug 07, 2019 103.52 103.66 103.31 103.32 101,690 +0.05(+0.05%)
Aug 06, 2019 103.04 103.33 103.00 103.27 186,178 +0.03(+0.03%)
Aug 05, 2019 103.02 103.41 103.02 103.24 422,703 +0.78(+0.76%)
Aug 02, 2019 102.27 102.53 102.27 102.47 167,050 +0.13(+0.12%)
Aug 01, 2019 101.83 102.34 101.81 102.34 252,649 +0.25(+0.25%)
Jul 31, 2019 102.81 102.81 102.05 102.09 389,776 -0.82(-0.80%)
Jul 30, 2019 102.81 102.92 102.77 102.91 61,674 +0.10(+0.09%)
Jul 29, 2019 102.59 102.84 102.59 102.81 112,847 +0.20(+0.20%)
Jul 26, 2019 102.75 102.77 102.51 102.61 105,901 -0.22(-0.22%)
Jul 25, 2019 102.99 103.19 102.66 102.83 513,210 +0.09(+0.08%)
Jul 24, 2019 102.84 102.88 102.70 102.75 138,299 -0.10(-0.09%)
Jul 23, 2019 102.99 103.02 102.83 102.84 210,276 -0.58(-0.56%)
Jul 22, 2019 103.51 103.56 103.39 103.43 200,133 -0.08(-0.07%)
Jul 19, 2019 103.54 103.70 103.35 103.50 229,951 -0.54(-0.52%)
Jul 18, 2019 103.48 104.08 103.47 104.05 195,513 +0.46(+0.44%)
Jul 17, 2019 103.47 103.66 103.47 103.59 74,639 +0.14(+0.13%)
Jul 16, 2019 103.54 103.56 103.38 103.45 118,914 -0.44(-0.42%)
Jul 15, 2019 103.98 104.01 103.86 103.89 96,365 -0.14(-0.13%)
Jul 12, 2019 103.76 104.05 103.76 104.03 162,409 +0.14(+0.14%)
Jul 11, 2019 103.87 103.93 103.78 103.88 131,585 +0.04(+0.04%)
Jul 10, 2019 103.78 103.96 103.72 103.84 133,154 +0.40(+0.38%)
Jul 09, 2019 103.44 103.50 103.39 103.44 121,492 -0.01(-0.01%)
Jul 08, 2019 103.52 103.57 103.45 103.45 91,933 -0.16(-0.15%)
Jul 05, 2019 103.65 103.65 103.45 103.61 316,570 -0.52(-0.50%)
Jul 03, 2019 104.29 104.41 104.07 104.13 230,054 -0.03(-0.03%)
Jul 02, 2019 104.32 104.42 104.14 104.16 147,352 -0.04(-0.04%)
Jul 01, 2019 104.72 104.72 104.14 104.20 166,652 -0.80(-0.76%)
Jun 28, 2019 105.08 105.15 104.80 105.00 221,392 +0.06(+0.06%)
Jun 27, 2019 104.91 105.00 104.84 104.94 88,722 +0.02(+0.02%)
Jun 26, 2019 104.89 105.15 104.76 104.92 90,613 -0.03(-0.03%)
Jun 25, 2019 105.18 105.22 104.72 104.95 254,051 -0.24(-0.23%)
Jun 24, 2019 105.10 105.27 105.06 105.19 196,082 +0.20(+0.19%)
Jun 21, 2019 104.53 105.04 104.44 104.99 661,188 +0.75(+0.72%)
Jun 20, 2019 104.25 104.39 104.06 104.24 214,177 +0.57(+0.55%)
Jun 19, 2019 103.44 103.89 103.43 103.67 455,762 +0.33(+0.32%)
Jun 18, 2019 103.42 103.50 103.24 103.34 390,194 -0.20(-0.20%)
Jun 17, 2019 103.78 103.79 103.53 103.54 159,298 +0.08(+0.07%)
Jun 14, 2019 103.82 103.82 103.43 103.47 441,032 -0.64(-0.61%)
Jun 13, 2019 104.16 104.19 104.08 104.11 53,875 -0.13(-0.13%)
Jun 12, 2019 104.45 104.58 104.19 104.24 94,231 -0.36(-0.34%)
Jun 11, 2019 104.57 104.69 104.45 104.60 94,217 +0.07(+0.07%)
Jun 10, 2019 104.48 104.57 104.28 104.53 112,971 -0.12(-0.11%)
Jun 07, 2019 104.53 104.78 104.43 104.65 224,692 +0.52(+0.50%)
Jun 06, 2019 104.09 104.37 103.87 104.12 178,845 +0.44(+0.42%)
Jun 05, 2019 104.14 104.17 103.65 103.69 205,138 -0.28(-0.27%)
Jun 04, 2019 103.78 104.07 103.73 103.97 248,274 +0.09(+0.08%)
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.