Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.80 -0.25 (-0.25%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 110.40 110.44 109.77 109.78 55,335 -0.27(-0.25%)
Nov 27, 2020 109.82 110.08 109.82 110.06 67,003 +0.30(+0.28%)
Nov 25, 2020 109.49 109.77 109.48 109.75 51,887 +0.28(+0.26%)
Nov 24, 2020 109.05 109.47 109.01 109.47 185,582 +0.54(+0.49%)
Nov 23, 2020 109.45 109.50 108.61 108.93 374,620 -0.20(-0.18%)
Nov 20, 2020 109.27 109.28 109.07 109.12 17,465 -0.21(-0.19%)
Nov 19, 2020 108.81 109.34 108.78 109.33 32,282 +0.25(+0.23%)
Nov 18, 2020 109.23 109.28 109.09 109.09 27,658 -0.11(-0.10%)
Nov 17, 2020 109.34 109.35 109.16 109.19 38,151 +0.11(+0.10%)
Nov 16, 2020 108.89 109.11 108.83 109.09 26,307 +0.18(+0.16%)
Nov 13, 2020 108.78 108.94 108.76 108.91 48,312 +0.23(+0.22%)
Nov 12, 2020 108.51 108.77 108.51 108.67 35,186 +0.24(+0.23%)
Nov 11, 2020 108.21 108.45 108.14 108.43 45,602 -0.27(-0.25%)
Nov 10, 2020 108.85 108.94 108.67 108.70 49,486 -0.02(-0.02%)
Nov 09, 2020 109.69 109.69 108.60 108.72 176,013 -0.63(-0.57%)
Nov 06, 2020 109.33 109.46 109.11 109.35 87,635 +0.47(+0.43%)
Nov 05, 2020 108.90 109.04 108.57 108.88 95,194 +1.09(+1.01%)
Nov 04, 2020 107.69 108.02 107.57 107.79 187,142 +0.02(+0.02%)
Nov 03, 2020 107.91 108.10 107.73 107.77 46,776 +0.60(+0.56%)
Nov 02, 2020 107.15 107.20 107.03 107.18 224,362 -0.07(-0.06%)
Oct 30, 2020 107.65 107.68 107.21 107.25 262,907 -0.30(-0.28%)
Oct 29, 2020 107.81 107.87 107.32 107.55 287,959 -0.64(-0.59%)
Oct 28, 2020 108.09 108.30 107.96 108.19 353,062 -0.60(-0.55%)
Oct 27, 2020 108.95 109.04 108.77 108.78 112,750 +0.02(+0.02%)
Oct 26, 2020 108.89 108.92 108.75 108.76 46,891 -0.49(-0.45%)
Oct 23, 2020 109.18 109.28 108.94 109.25 94,172 +0.36(+0.33%)
Oct 22, 2020 109.04 109.04 108.86 108.89 257,350 -0.35(-0.32%)
Oct 21, 2020 109.14 109.45 109.12 109.24 360,249 +0.32(+0.30%)
Oct 20, 2020 108.86 109.08 108.83 108.92 321,085 +0.50(+0.46%)
Oct 19, 2020 108.53 108.64 108.40 108.42 157,154 +0.46(+0.43%)
Oct 16, 2020 108.12 108.12 107.91 107.96 338,899 +0.12(+0.11%)
Oct 15, 2020 107.74 107.84 107.68 107.84 370,617 -0.43(-0.40%)
Oct 14, 2020 108.36 108.42 108.17 108.27 292,116 +0.02(+0.02%)
Oct 13, 2020 108.42 108.42 108.07 108.25 267,059 -0.57(-0.52%)
Oct 12, 2020 108.78 108.86 108.73 108.82 177,375 -0.13(-0.12%)
Oct 09, 2020 108.83 108.98 108.72 108.95 236,147 +0.62(+0.57%)
Oct 08, 2020 108.23 108.36 108.11 108.33 316,067 -0.03(-0.03%)
Oct 07, 2020 108.49 108.52 108.30 108.36 317,121 +0.10(+0.09%)
Oct 06, 2020 108.70 108.72 108.16 108.26 162,854 -0.34(-0.32%)
Oct 05, 2020 108.45 108.70 108.45 108.61 203,968 +0.69(+0.64%)
Oct 02, 2020 107.92 108.06 107.85 107.91 59,036 -0.36(-0.33%)
Oct 01, 2020 108.17 108.34 108.06 108.27 69,051 +0.21(+0.20%)
Sep 30, 2020 107.93 108.27 107.70 108.06 102,778 -0.14(-0.13%)
Sep 29, 2020 107.88 108.25 107.88 108.19 127,384 +0.65(+0.60%)
Sep 28, 2020 107.57 107.65 107.33 107.55 77,528 +0.40(+0.38%)
Sep 25, 2020 107.22 107.27 107.03 107.15 134,416 -0.42(-0.39%)
Sep 24, 2020 107.33 107.70 107.21 107.57 138,204 +0.05(+0.05%)
Sep 23, 2020 107.74 107.87 107.40 107.52 137,166 -0.43(-0.40%)
Sep 22, 2020 108.36 108.40 107.78 107.95 135,084 -0.51(-0.47%)
Sep 21, 2020 108.52 108.54 108.16 108.46 107,532 -0.77(-0.71%)
Sep 18, 2020 109.17 109.41 109.03 109.23 102,344 +0.00(+0.00%)
Sep 17, 2020 108.83 109.25 108.74 109.23 32,654 +0.43(+0.40%)
Sep 16, 2020 109.34 109.34 108.68 108.80 70,064 -0.43(-0.39%)
Sep 15, 2020 109.49 109.51 109.16 109.23 34,741 -0.16(-0.14%)
Sep 14, 2020 109.53 109.58 109.35 109.39 37,066 +0.20(+0.18%)
Sep 11, 2020 109.25 109.25 109.05 109.19 41,162 +0.22(+0.20%)
Sep 10, 2020 109.73 109.87 108.90 108.98 77,508 +0.12(+0.11%)
Sep 09, 2020 108.98 109.08 108.80 108.86 88,919 +0.23(+0.22%)
Sep 08, 2020 108.67 108.82 108.52 108.63 89,001 -0.59(-0.54%)
Sep 04, 2020 108.85 109.30 108.65 109.21 245,646 -0.12(-0.11%)
Sep 03, 2020 109.29 109.42 108.99 109.33 262,498 +0.05(+0.04%)
Sep 02, 2020 109.19 109.29 109.05 109.28 151,013 -0.59(-0.53%)
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.