Euro Trust Currencyshares (NY: FXE )

109.94 USD -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.67 109.72 109.21 109.31 189,938 -0.32(-0.29%)
Jan 30, 2019 109.08 109.83 108.97 109.63 510,484 +0.43(+0.39%)
Jan 29, 2019 109.06 109.26 109.00 109.20 108,448 +0.04(+0.04%)
Jan 28, 2019 108.88 109.28 108.88 109.16 138,494 +0.14(+0.13%)
Jan 25, 2019 108.52 109.05 108.52 109.02 219,100 +1.00(+0.93%)
Jan 24, 2019 108.66 108.69 107.83 108.02 269,724 -0.69(-0.63%)
Jan 23, 2019 108.39 108.82 108.39 108.71 88,857 +0.27(+0.25%)
Jan 22, 2019 108.29 108.63 108.29 108.44 119,072 -0.14(-0.13%)
Jan 18, 2019 108.91 108.91 108.46 108.58 151,700 -0.23(-0.21%)
Jan 17, 2019 108.85 108.89 108.62 108.81 187,757 -0.01(-0.01%)
Jan 16, 2019 108.90 109.00 108.81 108.82 119,281 -0.23(-0.21%)
Jan 15, 2019 109.21 109.41 108.74 109.05 397,921 -0.51(-0.47%)
Jan 14, 2019 109.38 109.68 109.38 109.56 103,259 +0.04(+0.04%)
Jan 11, 2019 109.68 109.76 109.47 109.52 159,300 -0.37(-0.34%)
Jan 10, 2019 110.00 110.15 109.74 109.89 272,870 -0.52(-0.47%)
Jan 09, 2019 109.55 110.42 109.55 110.41 300,470 +1.10(+1.01%)
Jan 08, 2019 109.27 109.48 109.18 109.31 170,032 -0.34(-0.31%)
Jan 07, 2019 109.46 109.71 109.44 109.65 282,021 +0.72(+0.66%)
Jan 04, 2019 108.41 109.09 108.41 108.93 386,500 +0.02(+0.02%)
Jan 03, 2019 108.65 109.04 108.59 108.91 402,540 +0.47(+0.43%)
Jan 02, 2019 108.75 108.75 108.24 108.44 244,266 -1.04(-0.95%)
Dec 31, 2018 109.29 109.53 109.20 109.48 174,700 +0.11(+0.10%)
Dec 28, 2018 109.49 109.60 109.26 109.37 181,700 +0.01(+0.01%)
Dec 27, 2018 108.89 109.49 108.89 109.36 263,535 +0.84(+0.77%)
Dec 26, 2018 108.77 109.11 108.43 108.52 222,995 -0.55(-0.50%)
Dec 24, 2018 109.16 109.33 108.97 109.07 375,800 +0.49(+0.45%)
Dec 21, 2018 109.16 109.17 108.55 108.58 761,000 -0.96(-0.88%)
Dec 20, 2018 109.44 109.78 109.01 109.54 417,670 +0.81(+0.74%)
Dec 19, 2018 109.11 109.37 108.65 108.73 662,017 +0.09(+0.08%)
Dec 18, 2018 108.74 108.74 108.52 108.64 130,109 +0.16(+0.15%)
Dec 17, 2018 108.41 108.61 108.32 108.48 223,336 +0.46(+0.43%)
Dec 14, 2018 107.76 108.11 107.76 108.02 177,800 -0.63(-0.58%)
Dec 13, 2018 108.50 108.71 108.34 108.65 343,243 -0.06(-0.06%)
Dec 12, 2018 108.50 108.87 108.48 108.71 226,665 +0.42(+0.39%)
Dec 11, 2018 108.39 108.48 108.11 108.29 195,613 -0.27(-0.25%)
Dec 10, 2018 109.01 109.13 108.52 108.56 310,338 -0.55(-0.50%)
Dec 07, 2018 108.86 109.22 108.80 109.11 292,000 +0.24(+0.22%)
Dec 06, 2018 108.81 109.11 108.61 108.87 426,738 +0.46(+0.42%)
Dec 04, 2018 108.99 108.99 108.24 108.41 300,500 -0.07(-0.06%)
Dec 03, 2018 108.47 108.66 108.39 108.48 240,024 +0.21(+0.19%)
Nov 30, 2018 108.59 108.60 108.11 108.27 280,400 -0.64(-0.59%)
Nov 29, 2018 108.77 108.98 108.66 108.91 346,099 +0.19(+0.17%)
Nov 28, 2018 107.89 108.90 107.76 108.72 771,331 +0.68(+0.63%)
Nov 27, 2018 108.33 108.34 107.86 108.04 224,414 -0.34(-0.31%)
Nov 26, 2018 108.59 108.63 108.32 108.38 157,551 -0.04(-0.04%)
Nov 23, 2018 108.58 108.65 108.39 108.42 215,000 -0.47(-0.43%)
Nov 21, 2018 108.89 108.89 108.89 0 +0.14(+0.13%)
Nov 20, 2018 109.04 109.17 108.66 108.75 346,631 -0.80(-0.73%)
Nov 19, 2018 109.37 109.66 109.30 109.55 291,263 +0.35(+0.32%)
Nov 16, 2018 109.15 109.24 108.97 109.20 306,300 +0.78(+0.72%)
Nov 15, 2018 108.12 108.67 108.06 108.42 494,365 +0.10(+0.09%)
Nov 14, 2018 108.05 108.55 107.90 108.32 891,734 +0.36(+0.33%)
Nov 13, 2018 107.83 108.04 107.67 107.96 473,677 +0.49(+0.46%)
Nov 12, 2018 107.79 107.83 107.47 107.47 213,635 -1.00(-0.92%)
Nov 09, 2018 108.61 108.68 108.28 108.47 204,300 -0.22(-0.20%)
Nov 08, 2018 109.42 109.51 108.62 108.69 207,065 -0.78(-0.71%)
Nov 07, 2018 109.82 109.90 109.42 109.47 169,137 +0.22(+0.20%)
Nov 06, 2018 109.34 109.34 109.15 109.25 141,443 +0.07(+0.06%)
Nov 05, 2018 108.98 109.30 108.98 109.18 296,213 +0.15(+0.14%)
Nov 02, 2018 109.17 109.38 108.83 109.03 459,600 -0.17(-0.16%)
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.