Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.28 -0.26 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 108.55 108.56 108.07 108.23 280,492 -0.64(-0.59%)
Nov 29, 2018 108.73 108.94 108.62 108.87 346,213 +0.19(+0.17%)
Nov 28, 2018 107.85 108.86 107.72 108.68 771,586 +0.68(+0.63%)
Nov 27, 2018 108.29 108.30 107.82 108.00 224,488 -0.34(-0.31%)
Nov 26, 2018 108.55 108.59 108.28 108.34 157,603 -0.04(-0.04%)
Nov 23, 2018 108.54 108.61 108.35 108.38 215,071 -0.47(-0.43%)
Nov 21, 2018 108.85 108.85 108.85 0 +0.14(+0.13%)
Nov 20, 2018 109.00 109.13 108.62 108.71 346,745 -0.80(-0.73%)
Nov 19, 2018 109.33 109.62 109.26 109.51 291,359 +0.35(+0.32%)
Nov 16, 2018 109.11 109.20 108.93 109.16 306,401 +0.78(+0.72%)
Nov 15, 2018 108.08 108.63 108.02 108.38 494,528 +0.10(+0.09%)
Nov 14, 2018 108.01 108.51 107.86 108.28 892,029 +0.36(+0.33%)
Nov 13, 2018 107.79 108.00 107.63 107.92 473,833 +0.49(+0.46%)
Nov 12, 2018 107.75 107.79 107.43 107.43 213,705 -1.00(-0.92%)
Nov 09, 2018 108.57 108.64 108.24 108.43 204,367 -0.22(-0.20%)
Nov 08, 2018 109.38 109.47 108.58 108.65 207,133 -0.78(-0.71%)
Nov 07, 2018 109.78 109.86 109.38 109.43 169,193 +0.22(+0.20%)
Nov 06, 2018 109.30 109.30 109.11 109.21 141,489 +0.07(+0.06%)
Nov 05, 2018 108.94 109.26 108.94 109.14 296,311 +0.15(+0.14%)
Nov 02, 2018 109.13 109.34 108.79 108.99 459,752 -0.17(-0.16%)
Nov 01, 2018 108.95 109.27 108.91 109.16 288,228 +0.79(+0.73%)
Oct 31, 2018 108.23 108.54 108.14 108.37 435,504 -0.18(-0.17%)
Oct 30, 2018 108.80 108.88 108.51 108.55 242,066 -0.38(-0.35%)
Oct 29, 2018 108.87 109.04 108.76 108.93 132,902 -0.20(-0.18%)
Oct 26, 2018 108.60 109.22 108.60 109.13 302,200 +0.32(+0.29%)
Oct 25, 2018 108.99 108.99 108.66 108.81 256,310 -0.25(-0.23%)
Oct 24, 2018 109.07 109.15 108.90 109.06 168,999 -0.69(-0.63%)
Oct 23, 2018 109.75 109.95 109.57 109.75 133,233 +0.05(+0.05%)
Oct 22, 2018 109.83 109.87 109.63 109.70 48,072 -0.41(-0.37%)
Oct 19, 2018 109.71 110.37 109.70 110.11 352,616 +0.48(+0.44%)
Oct 18, 2018 110.00 110.22 109.58 109.63 440,481 -0.50(-0.45%)
Oct 17, 2018 110.43 110.51 110.07 110.13 113,270 -0.71(-0.64%)
Oct 16, 2018 111.08 111.12 110.77 110.84 49,681 +0.04(+0.04%)
Oct 15, 2018 110.84 110.98 110.78 110.80 101,331 +0.18(+0.16%)
Oct 12, 2018 110.55 110.70 110.39 110.62 139,946 -0.33(-0.30%)
Oct 11, 2018 110.74 110.99 110.51 110.95 270,891 +0.72(+0.65%)
Oct 10, 2018 110.22 110.50 110.16 110.23 97,621 +0.18(+0.16%)
Oct 09, 2018 109.64 110.10 109.55 110.05 191,967 +0.00(+0.00%)
Oct 08, 2018 109.77 110.06 109.71 110.05 127,786 -0.25(-0.23%)
Oct 05, 2018 110.36 110.54 110.09 110.30 231,776 +0.09(+0.08%)
Oct 04, 2018 110.33 110.48 110.03 110.21 140,896 -0.01(-0.01%)
Oct 03, 2018 110.39 110.53 110.17 110.22 262,239 -0.36(-0.33%)
Oct 02, 2018 110.46 110.73 110.37 110.58 126,132 -0.26(-0.23%)
Oct 01, 2018 110.98 111.14 110.70 110.84 77,250 -0.28(-0.25%)
Sep 28, 2018 110.80 111.32 110.80 111.12 145,348 -0.42(-0.38%)
Sep 27, 2018 111.77 111.97 111.45 111.54 297,439 -0.91(-0.81%)
Sep 26, 2018 112.33 112.94 112.26 112.45 89,208 -0.21(-0.19%)
Sep 25, 2018 112.81 112.90 112.60 112.66 111,767 +0.21(+0.19%)
Sep 24, 2018 113.10 113.10 112.45 112.45 194,481 -0.05(-0.04%)
Sep 21, 2018 112.41 112.67 112.34 112.50 454,150 -0.27(-0.24%)
Sep 20, 2018 112.65 112.84 112.40 112.77 540,027 +0.98(+0.88%)
Sep 19, 2018 111.77 111.94 111.56 111.79 51,412 +0.04(+0.04%)
Sep 18, 2018 112.10 112.19 111.60 111.75 80,181 -0.14(-0.13%)
Sep 17, 2018 111.88 112.01 111.87 111.89 113,701 +0.56(+0.50%)
Sep 14, 2018 111.76 111.76 111.28 111.33 225,374 -0.61(-0.54%)
Sep 13, 2018 111.95 112.05 111.75 111.94 155,828 +0.59(+0.53%)
Sep 12, 2018 111.05 111.56 111.00 111.35 205,290 +0.34(+0.31%)
Sep 11, 2018 110.91 111.08 110.86 111.01 69,414 -0.05(-0.05%)
Sep 10, 2018 111.09 111.21 111.04 111.06 65,599 +0.37(+0.33%)
Sep 07, 2018 110.79 111.02 110.63 110.69 125,441 -0.64(-0.57%)
Sep 06, 2018 111.36 111.50 111.16 111.33 80,226 -0.08(-0.07%)
Sep 05, 2018 111.38 111.42 111.18 111.41 95,961 +0.46(+0.41%)
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.