Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 106.31 106.33 105.84 106.00 286,400 -0.63(-0.59%)
Nov 29, 2018 106.49 106.70 106.38 106.63 353,504 +0.19(+0.17%)
Nov 28, 2018 105.63 106.62 105.50 106.44 787,836 +0.66(+0.63%)
Nov 27, 2018 106.06 106.07 105.60 105.78 229,216 -0.33(-0.31%)
Nov 26, 2018 106.31 106.35 106.05 106.11 160,922 -0.04(-0.04%)
Nov 23, 2018 106.31 106.37 106.12 106.15 219,600 -0.46(-0.43%)
Nov 21, 2018 106.61 106.61 106.61 0 +0.14(+0.13%)
Nov 20, 2018 106.76 106.88 106.38 106.47 354,048 -0.78(-0.73%)
Nov 19, 2018 107.08 107.36 107.01 107.25 297,495 +0.34(+0.32%)
Nov 16, 2018 106.86 106.95 106.69 106.91 312,854 +0.76(+0.72%)
Nov 15, 2018 105.86 106.39 105.80 106.15 504,943 +0.10(+0.09%)
Nov 14, 2018 105.79 106.28 105.64 106.05 910,815 +0.35(+0.33%)
Nov 13, 2018 105.57 105.78 105.41 105.70 483,812 +0.48(+0.46%)
Nov 12, 2018 105.53 105.57 105.22 105.22 218,206 -0.98(-0.92%)
Nov 09, 2018 106.33 106.40 106.01 106.20 208,671 -0.22(-0.20%)
Nov 08, 2018 107.13 107.22 106.34 106.41 211,495 -0.76(-0.71%)
Nov 07, 2018 107.52 107.60 107.13 107.18 172,756 +0.22(+0.20%)
Nov 06, 2018 107.05 107.05 106.86 106.96 144,469 +0.07(+0.06%)
Nov 05, 2018 106.70 107.01 106.70 106.89 302,551 +0.15(+0.14%)
Nov 02, 2018 106.88 107.09 106.55 106.75 469,434 -0.17(-0.16%)
Nov 01, 2018 106.71 107.02 106.67 106.91 294,298 +0.77(+0.73%)
Oct 31, 2018 106.00 106.30 105.91 106.14 444,675 -0.18(-0.17%)
Oct 30, 2018 106.56 106.64 106.28 106.31 247,164 -0.37(-0.35%)
Oct 29, 2018 106.63 106.80 106.52 106.69 135,700 -0.20(-0.18%)
Oct 26, 2018 106.36 106.97 106.36 106.88 308,564 +0.31(+0.29%)
Oct 25, 2018 106.75 106.75 106.42 106.57 261,708 -0.24(-0.23%)
Oct 24, 2018 106.82 106.90 106.66 106.81 172,559 -0.68(-0.63%)
Oct 23, 2018 107.49 107.69 107.31 107.49 136,039 +0.05(+0.05%)
Oct 22, 2018 107.57 107.61 107.37 107.44 49,085 -0.40(-0.37%)
Oct 19, 2018 107.45 108.10 107.44 107.84 360,042 +0.47(+0.44%)
Oct 18, 2018 107.73 107.95 107.32 107.37 449,758 -0.49(-0.45%)
Oct 17, 2018 108.16 108.23 107.80 107.86 115,655 -0.70(-0.64%)
Oct 16, 2018 108.79 108.83 108.49 108.56 50,727 +0.04(+0.04%)
Oct 15, 2018 108.56 108.69 108.50 108.52 103,465 +0.18(+0.16%)
Oct 12, 2018 108.27 108.42 108.12 108.34 142,893 -0.32(-0.30%)
Oct 11, 2018 108.46 108.70 108.23 108.67 276,596 +0.71(+0.65%)
Oct 10, 2018 107.95 108.22 107.89 107.96 99,677 +0.18(+0.16%)
Oct 09, 2018 107.38 107.83 107.29 107.78 196,010 +0.00(+0.00%)
Oct 08, 2018 107.51 107.79 107.45 107.78 130,477 -0.24(-0.23%)
Oct 05, 2018 108.09 108.26 107.82 108.03 236,657 +0.09(+0.08%)
Oct 04, 2018 108.06 108.20 107.76 107.94 143,863 -0.01(-0.01%)
Oct 03, 2018 108.12 108.25 107.90 107.95 267,762 -0.35(-0.33%)
Oct 02, 2018 108.19 108.45 108.10 108.30 128,789 -0.25(-0.23%)
Oct 01, 2018 108.69 108.85 108.42 108.56 78,877 -0.27(-0.25%)
Sep 28, 2018 108.52 109.03 108.52 108.83 148,409 -0.41(-0.38%)
Sep 27, 2018 109.47 109.66 109.15 109.24 303,703 -0.89(-0.81%)
Sep 26, 2018 110.02 110.61 109.95 110.13 91,087 -0.21(-0.19%)
Sep 25, 2018 110.49 110.57 110.28 110.34 114,120 +0.21(+0.19%)
Sep 24, 2018 110.77 110.77 110.13 110.13 198,577 -0.05(-0.04%)
Sep 21, 2018 110.09 110.35 110.03 110.18 463,714 -0.27(-0.24%)
Sep 20, 2018 110.33 110.52 110.08 110.45 551,400 +0.96(+0.88%)
Sep 19, 2018 109.47 109.63 109.26 109.49 52,494 +0.04(+0.04%)
Sep 18, 2018 109.79 109.88 109.30 109.45 81,870 -0.14(-0.13%)
Sep 17, 2018 109.58 109.70 109.56 109.58 116,096 +0.55(+0.50%)
Sep 14, 2018 109.46 109.46 108.99 109.04 230,121 -0.60(-0.54%)
Sep 13, 2018 109.64 109.74 109.45 109.63 159,110 +0.58(+0.53%)
Sep 12, 2018 108.76 109.26 108.71 109.06 209,613 +0.33(+0.31%)
Sep 11, 2018 108.63 108.79 108.58 108.72 70,876 -0.05(-0.04%)
Sep 10, 2018 108.80 108.92 108.75 108.77 66,981 +0.36(+0.33%)
Sep 07, 2018 108.51 108.73 108.35 108.41 128,083 -0.63(-0.58%)
Sep 06, 2018 109.07 109.20 108.87 109.04 81,916 -0.08(-0.07%)
Sep 05, 2018 109.09 109.12 108.89 109.11 97,982 +0.45(+0.41%)
Sep 04, 2018 108.31 108.68 108.17 108.67 357,692 -0.21(-0.20%)
Aug 31, 2018 108.88 108.88 108.88 0 -0.66(-0.60%)
Aug 30, 2018 109.40 109.56 109.21 109.54 166,076 -0.25(-0.23%)
Aug 29, 2018 109.52 109.82 109.49 109.79 64,275 +0.11(+0.10%)
Aug 28, 2018 109.99 110.06 109.68 109.68 153,280 +0.08(+0.07%)
Aug 27, 2018 109.24 109.70 109.24 109.61 140,090 +0.52(+0.48%)
Aug 24, 2018 108.82 109.20 108.71 109.09 162,606 +0.81(+0.75%)
Aug 23, 2018 108.52 108.73 108.19 108.27 206,783 -0.64(-0.58%)
Aug 22, 2018 108.85 109.02 108.64 108.91 96,035 +0.36(+0.33%)
Aug 21, 2018 108.08 108.84 108.01 108.55 313,026 +0.88(+0.82%)
Aug 20, 2018 107.31 107.70 107.23 107.67 486,186 +0.28(+0.26%)
Aug 17, 2018 107.04 107.40 106.99 107.38 206,526 +0.66(+0.61%)
Aug 16, 2018 106.78 107.07 106.53 106.73 89,950 +0.25(+0.24%)
Aug 15, 2018 106.18 106.55 106.05 106.47 142,759 -0.01(-0.01%)
Aug 14, 2018 106.91 106.93 106.33 106.48 332,133 -0.47(-0.44%)
Aug 13, 2018 107.28 107.28 106.86 106.95 242,660 -0.06(-0.06%)
Aug 10, 2018 107.16 107.44 106.89 107.01 345,947 -1.21(-1.12%)
Aug 09, 2018 108.80 108.83 108.17 108.22 113,942 -0.78(-0.72%)
Aug 08, 2018 108.83 109.06 108.76 109.01 98,495 +0.16(+0.14%)
Aug 07, 2018 108.85 108.94 108.74 108.85 61,422 +0.39(+0.36%)
Aug 06, 2018 108.40 108.58 108.33 108.46 164,101 -0.17(-0.15%)
Aug 03, 2018 108.62 108.92 108.52 108.63 108,574 -0.18(-0.16%)
Aug 02, 2018 109.14 109.17 108.74 108.80 146,827 -0.68(-0.63%)
Aug 01, 2018 109.68 109.71 109.44 109.49 43,132 -0.27(-0.24%)
Jul 31, 2018 109.97 110.05 109.73 109.75 80,820 -0.11(-0.10%)
Jul 30, 2018 109.79 110.01 109.77 109.86 158,511 +0.40(+0.37%)
Jul 27, 2018 109.40 109.52 109.36 109.46 80,593 +0.13(+0.12%)
Jul 26, 2018 109.66 109.72 109.30 109.33 146,814 -0.81(-0.74%)
Jul 25, 2018 109.92 110.21 109.53 110.14 87,004 +0.41(+0.37%)
Jul 24, 2018 109.79 110.02 109.62 109.73 70,525 -0.07(-0.06%)
Jul 23, 2018 109.99 109.99 109.71 109.80 242,983 -0.31(-0.29%)
Jul 20, 2018 110.00 110.21 109.87 110.11 241,552 +0.85(+0.78%)
Jul 19, 2018 108.87 109.64 108.87 109.26 277,566 -0.06(-0.05%)
Jul 18, 2018 109.23 109.51 109.16 109.32 109,254 -0.20(-0.19%)
Jul 17, 2018 109.85 109.90 109.38 109.53 58,475 -0.44(-0.40%)
Jul 16, 2018 109.83 110.06 109.83 109.97 92,579 +0.26(+0.24%)
Jul 13, 2018 109.33 109.72 109.32 109.70 101,324 +0.06(+0.05%)
Jul 12, 2018 109.68 109.81 109.58 109.64 94,312 +0.03(+0.03%)
Jul 11, 2018 110.35 110.39 109.57 109.61 125,177 -0.71(-0.65%)
Jul 10, 2018 110.03 110.33 109.93 110.33 75,827 +0.01(+0.01%)
Jul 09, 2018 110.60 110.60 110.21 110.32 184,776 +0.00(+0.00%)
Jul 06, 2018 110.46 110.55 110.23 110.32 204,605 +0.49(+0.45%)
Jul 05, 2018 109.88 109.97 109.65 109.83 111,957 +0.37(+0.34%)
Jul 03, 2018 109.46 109.46 109.46 0 +0.32(+0.30%)
Jul 02, 2018 109.10 109.19 108.90 109.14 89,601 -0.58(-0.53%)
Jun 29, 2018 109.75 109.24 109.71 279,025 +1.07(+0.98%)
Jun 28, 2018 108.64 108.93 108.55 108.64 186,234 +0.09(+0.08%)
Jun 27, 2018 109.07 109.09 108.44 108.56 169,371 -0.84(-0.77%)
Jun 26, 2018 109.61 109.70 109.33 109.40 154,174 -0.53(-0.48%)
Jun 25, 2018 109.80 110.05 109.67 109.93 247,605 +0.37(+0.34%)
Jun 22, 2018 109.58 109.61 109.18 109.56 97,757 +0.45(+0.41%)
Jun 21, 2018 108.91 109.26 108.77 109.11 303,027 +0.28(+0.26%)
Jun 20, 2018 108.84 108.94 108.69 108.82 160,168 +0.01(+0.01%)
Jun 19, 2018 108.69 108.86 108.58 108.81 146,887 -0.35(-0.32%)
Jun 18, 2018 108.99 109.20 108.99 109.16 94,108 +0.03(+0.03%)
Jun 15, 2018 108.86 108.86 109.14 653,484 +0.27(+0.25%)
Jun 14, 2018 109.77 109.81 108.86 108.86 969,998 -1.94(-1.75%)
Jun 13, 2018 110.69 110.90 110.22 110.80 310,436 +0.35(+0.32%)
Jun 12, 2018 110.81 110.86 110.27 110.45 151,029 -0.30(-0.27%)
Jun 11, 2018 110.91 111.02 110.72 110.75 161,587 +0.16(+0.14%)
Jun 08, 2018 110.61 110.69 110.47 110.59 250,254 -0.29(-0.27%)
Jun 07, 2018 111.15 111.19 110.89 110.89 340,561 +0.25(+0.22%)
Jun 06, 2018 110.56 110.64 553,395 +0.54(+0.49%)
Jun 05, 2018 109.71 110.27 109.54 110.10 389,731 +0.16(+0.14%)
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.