Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 102.65 102.73 102.51 102.67 147,406 +0.05(+0.05%)
Oct 30, 2019 102.28 102.66 102.05 102.62 100,460 +0.31(+0.30%)
Oct 29, 2019 102.17 102.34 102.14 102.31 51,208 +0.08(+0.08%)
Oct 28, 2019 102.05 102.23 102.05 102.23 27,928 +0.21(+0.21%)
Oct 25, 2019 102.17 102.17 101.96 102.02 88,990 -0.19(-0.19%)
Oct 24, 2019 102.50 102.50 102.16 102.21 143,286 -0.29(-0.28%)
Oct 23, 2019 102.40 102.57 102.34 102.50 60,967 -0.01(-0.01%)
Oct 22, 2019 102.58 102.69 102.41 102.51 174,934 -0.15(-0.14%)
Oct 21, 2019 102.75 102.77 102.57 102.66 99,123 -0.13(-0.12%)
Oct 18, 2019 102.62 102.83 102.54 102.79 258,927 +0.33(+0.32%)
Oct 17, 2019 102.43 102.51 102.32 102.46 255,716 +0.45(+0.44%)
Oct 16, 2019 101.72 102.09 101.71 102.01 107,418 +0.40(+0.39%)
Oct 15, 2019 101.29 101.72 101.23 101.61 279,621 +0.06(+0.06%)
Oct 14, 2019 101.55 101.61 101.48 101.55 30,892 -0.16(-0.15%)
Oct 11, 2019 101.82 101.88 101.56 101.71 211,390 +0.32(+0.32%)
Oct 10, 2019 101.49 101.53 101.36 101.39 100,226 +0.30(+0.30%)
Oct 09, 2019 101.13 101.17 101.05 101.09 54,285 +0.19(+0.18%)
Oct 08, 2019 101.11 101.13 100.80 100.90 352,051 -0.17(-0.17%)
Oct 07, 2019 101.26 101.32 101.05 101.08 67,158 -0.09(-0.09%)
Oct 04, 2019 100.96 101.22 100.96 101.17 79,606 +0.08(+0.08%)
Oct 03, 2019 100.95 101.34 100.91 101.09 419,025 +0.11(+0.11%)
Oct 02, 2019 100.78 101.00 100.77 100.98 404,203 +0.21(+0.21%)
Oct 01, 2019 100.35 100.79 100.28 100.77 938,976 +0.34(+0.34%)
Sep 30, 2019 100.37 100.54 100.35 100.43 152,653 -0.38(-0.37%)
Sep 27, 2019 100.66 100.95 100.66 100.81 121,369 +0.20(+0.20%)
Sep 26, 2019 100.94 101.03 100.52 100.60 150,035 -0.24(-0.24%)
Sep 25, 2019 101.19 101.22 100.77 100.85 155,085 -0.66(-0.65%)
Sep 24, 2019 101.33 101.55 101.29 101.51 106,934 +0.19(+0.19%)
Sep 23, 2019 101.22 101.34 101.19 101.31 133,068 -0.22(-0.22%)
Sep 20, 2019 101.52 101.56 101.34 101.53 229,126 -0.23(-0.23%)
Sep 19, 2019 101.93 101.97 101.72 101.77 91,134 +0.11(+0.11%)
Sep 18, 2019 101.84 101.97 101.49 101.66 89,387 -0.34(-0.33%)
Sep 17, 2019 101.64 102.03 101.55 102.00 124,471 +0.58(+0.57%)
Sep 16, 2019 101.53 101.57 101.30 101.42 87,153 -0.63(-0.62%)
Sep 13, 2019 102.04 102.16 101.96 102.05 93,527 +0.07(+0.07%)
Sep 12, 2019 101.25 102.17 101.14 101.98 244,133 +0.49(+0.49%)
Sep 11, 2019 101.33 101.49 101.25 101.49 89,485 -0.27(-0.27%)
Sep 10, 2019 101.74 101.86 101.68 101.76 77,040 -0.09(-0.09%)
Sep 09, 2019 101.82 101.99 101.81 101.84 76,781 +0.21(+0.21%)
Sep 06, 2019 101.79 101.89 101.62 101.63 89,712 -0.11(-0.10%)
Sep 05, 2019 102.08 102.19 101.69 101.74 182,729 +0.04(+0.04%)
Sep 04, 2019 101.51 101.74 101.51 101.70 192,177 +0.58(+0.58%)
Sep 03, 2019 100.88 101.17 100.72 101.12 540,684 -0.22(-0.22%)
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%)
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.