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 29, 2019 104.25 104.56 104.22 104.47 70,923 +0.15(+0.14%)
Nov 27, 2019 104.33 104.39 104.26 104.33 152,150 -0.23(-0.22%)
Nov 26, 2019 104.42 104.56 104.39 104.56 85,994 +0.12(+0.11%)
Nov 25, 2019 104.39 104.56 104.38 104.44 95,046 -0.11(-0.11%)
Nov 22, 2019 104.89 104.89 104.47 104.55 54,918 -0.34(-0.32%)
Nov 21, 2019 105.03 105.11 104.83 104.89 75,602 -0.16(-0.15%)
Nov 20, 2019 104.94 105.09 104.89 105.05 115,230 -0.01(-0.01%)
Nov 19, 2019 105.05 105.14 105.03 105.06 53,540 -0.01(-0.01%)
Nov 18, 2019 104.92 105.19 104.92 105.06 94,190 +0.19(+0.18%)
Nov 15, 2019 104.67 104.88 104.67 104.88 93,230 +0.31(+0.30%)
Nov 14, 2019 104.36 104.62 104.30 104.56 47,160 +0.12(+0.11%)
Nov 13, 2019 104.39 104.50 104.33 104.44 115,009 -0.03(-0.03%)
Nov 12, 2019 104.53 104.56 104.39 104.47 88,629 -0.21(-0.20%)
Nov 11, 2019 104.67 104.75 104.66 104.69 104,796 +0.11(+0.11%)
Nov 08, 2019 104.59 104.67 104.55 104.58 103,434 -0.25(-0.24%)
Nov 07, 2019 104.97 104.97 104.72 104.83 170,005 -0.18(-0.17%)
Nov 06, 2019 105.17 105.17 104.80 105.00 91,112 -0.01(-0.01%)
Nov 05, 2019 105.25 105.28 104.39 105.02 677,763 -0.59(-0.56%)
Nov 04, 2019 105.91 105.94 105.56 105.61 88,855 -0.39(-0.37%)
Nov 01, 2019 105.81 106.02 105.75 106.00 190,062 +0.16(+0.15%)
Oct 31, 2019 105.82 105.89 105.67 105.83 142,997 +0.05(+0.05%)
Oct 30, 2019 105.44 105.83 105.19 105.78 97,455 +0.32(+0.30%)
Oct 29, 2019 105.33 105.50 105.28 105.47 49,676 +0.08(+0.08%)
Oct 28, 2019 105.19 105.39 105.19 105.39 27,092 +0.22(+0.21%)
Oct 25, 2019 105.33 105.33 105.11 105.17 86,328 -0.20(-0.19%)
Oct 24, 2019 105.67 105.67 105.31 105.36 139,001 -0.30(-0.28%)
Oct 23, 2019 105.56 105.73 105.50 105.67 59,143 -0.01(-0.01%)
Oct 22, 2019 105.75 105.86 105.56 105.67 169,702 -0.15(-0.14%)
Oct 21, 2019 105.92 105.94 105.73 105.83 96,158 -0.13(-0.12%)
Oct 18, 2019 105.78 106.00 105.70 105.95 251,183 +0.34(+0.32%)
Oct 17, 2019 105.58 105.67 105.47 105.61 248,068 +0.46(+0.44%)
Oct 16, 2019 104.86 105.23 104.84 105.16 104,205 +0.41(+0.39%)
Oct 15, 2019 104.42 104.86 104.36 104.75 271,257 +0.06(+0.06%)
Oct 14, 2019 104.67 104.74 104.61 104.69 29,968 -0.16(-0.15%)
Oct 11, 2019 104.95 105.03 104.69 104.84 205,067 +0.33(+0.32%)
Oct 10, 2019 104.61 104.67 104.48 104.52 97,229 +0.31(+0.30%)
Oct 09, 2019 104.25 104.28 104.17 104.20 52,661 +0.19(+0.18%)
Oct 08, 2019 104.22 104.25 103.91 104.02 341,522 -0.18(-0.17%)
Oct 07, 2019 104.39 104.44 104.17 104.19 65,149 -0.09(-0.09%)
Oct 04, 2019 104.08 104.33 104.08 104.28 77,225 +0.08(+0.08%)
Oct 03, 2019 104.07 104.47 104.02 104.20 406,492 +0.11(+0.10%)
Oct 02, 2019 103.89 104.12 103.88 104.10 392,113 +0.22(+0.21%)
Oct 01, 2019 103.45 103.90 103.38 103.88 910,891 +0.35(+0.34%)
Sep 30, 2019 103.47 103.64 103.45 103.53 148,088 -0.39(-0.38%)
Sep 27, 2019 103.77 104.07 103.77 103.92 117,739 +0.21(+0.20%)
Sep 26, 2019 104.06 104.14 103.62 103.71 145,548 -0.25(-0.24%)
Sep 25, 2019 104.31 104.33 103.88 103.96 150,446 -0.68(-0.65%)
Sep 24, 2019 104.45 104.67 104.42 104.64 103,736 +0.20(+0.19%)
Sep 23, 2019 104.34 104.47 104.31 104.44 129,088 -0.23(-0.22%)
Sep 20, 2019 104.64 104.69 104.47 104.67 222,273 -0.24(-0.23%)
Sep 19, 2019 105.08 105.11 104.86 104.91 88,408 +0.11(+0.10%)
Sep 18, 2019 104.98 105.11 104.61 104.80 86,713 -0.35(-0.33%)
Sep 17, 2019 104.78 105.17 104.68 105.14 120,748 +0.60(+0.57%)
Sep 16, 2019 104.67 104.70 104.42 104.55 84,547 -0.65(-0.62%)
Sep 13, 2019 105.19 105.31 105.11 105.19 90,730 +0.07(+0.07%)
Sep 12, 2019 104.38 105.31 104.25 105.12 236,831 +0.51(+0.49%)
Sep 11, 2019 104.45 104.61 104.38 104.61 86,808 -0.28(-0.27%)
Sep 10, 2019 104.88 105.00 104.81 104.89 74,735 -0.09(-0.09%)
Sep 09, 2019 104.95 105.14 104.94 104.98 74,484 +0.22(+0.21%)
Sep 06, 2019 104.92 105.03 104.75 104.77 87,028 -0.11(-0.10%)
Sep 05, 2019 105.22 105.33 104.83 104.88 177,263 +0.04(+0.04%)
Sep 04, 2019 104.64 104.88 104.64 104.83 186,429 +0.60(+0.58%)
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.