Euro Trust Currencyshares (NY: FXE )

110.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 109.29 109.53 109.20 109.48 174,700 +0.11(+0.10%)
Dec 28, 2018 109.49 109.60 109.26 109.37 181,700 +0.01(+0.01%)
Dec 27, 2018 108.89 109.49 108.89 109.36 263,535 +0.84(+0.77%)
Dec 26, 2018 108.77 109.11 108.43 108.52 222,995 -0.55(-0.50%)
Dec 24, 2018 109.16 109.33 108.97 109.07 375,800 +0.49(+0.45%)
Dec 21, 2018 109.16 109.17 108.55 108.58 761,000 -0.96(-0.88%)
Dec 20, 2018 109.44 109.78 109.01 109.54 417,670 +0.81(+0.74%)
Dec 19, 2018 109.11 109.37 108.65 108.73 662,017 +0.09(+0.08%)
Dec 18, 2018 108.74 108.74 108.52 108.64 130,109 +0.16(+0.15%)
Dec 17, 2018 108.41 108.61 108.32 108.48 223,336 +0.46(+0.43%)
Dec 14, 2018 107.76 108.11 107.76 108.02 177,800 -0.63(-0.58%)
Dec 13, 2018 108.50 108.71 108.34 108.65 343,243 -0.06(-0.06%)
Dec 12, 2018 108.50 108.87 108.48 108.71 226,665 +0.42(+0.39%)
Dec 11, 2018 108.39 108.48 108.11 108.29 195,613 -0.27(-0.25%)
Dec 10, 2018 109.01 109.13 108.52 108.56 310,338 -0.55(-0.50%)
Dec 07, 2018 108.86 109.22 108.80 109.11 292,000 +0.24(+0.22%)
Dec 06, 2018 108.81 109.11 108.61 108.87 426,738 +0.46(+0.42%)
Dec 04, 2018 108.99 108.99 108.24 108.41 300,500 -0.07(-0.06%)
Dec 03, 2018 108.47 108.66 108.39 108.48 240,024 +0.21(+0.19%)
Nov 30, 2018 108.59 108.60 108.11 108.27 280,400 -0.64(-0.59%)
Nov 29, 2018 108.77 108.98 108.66 108.91 346,099 +0.19(+0.17%)
Nov 28, 2018 107.89 108.90 107.76 108.72 771,331 +0.68(+0.63%)
Nov 27, 2018 108.33 108.34 107.86 108.04 224,414 -0.34(-0.31%)
Nov 26, 2018 108.59 108.63 108.32 108.38 157,551 -0.04(-0.04%)
Nov 23, 2018 108.58 108.65 108.39 108.42 215,000 -0.47(-0.43%)
Nov 21, 2018 108.89 108.89 108.89 0 +0.14(+0.13%)
Nov 20, 2018 109.04 109.17 108.66 108.75 346,631 -0.80(-0.73%)
Nov 19, 2018 109.37 109.66 109.30 109.55 291,263 +0.35(+0.32%)
Nov 16, 2018 109.15 109.24 108.97 109.20 306,300 +0.78(+0.72%)
Nov 15, 2018 108.12 108.67 108.06 108.42 494,365 +0.10(+0.09%)
Nov 14, 2018 108.05 108.55 107.90 108.32 891,734 +0.36(+0.33%)
Nov 13, 2018 107.83 108.04 107.67 107.96 473,677 +0.49(+0.46%)
Nov 12, 2018 107.79 107.83 107.47 107.47 213,635 -1.00(-0.92%)
Nov 09, 2018 108.61 108.68 108.28 108.47 204,300 -0.22(-0.20%)
Nov 08, 2018 109.42 109.51 108.62 108.69 207,065 -0.78(-0.71%)
Nov 07, 2018 109.82 109.90 109.42 109.47 169,137 +0.22(+0.20%)
Nov 06, 2018 109.34 109.34 109.15 109.25 141,443 +0.07(+0.06%)
Nov 05, 2018 108.98 109.30 108.98 109.18 296,213 +0.15(+0.14%)
Nov 02, 2018 109.17 109.38 108.83 109.03 459,600 -0.17(-0.16%)
Nov 01, 2018 108.99 109.31 108.95 109.20 288,133 +0.79(+0.73%)
Oct 31, 2018 108.27 108.57 108.18 108.41 435,360 -0.18(-0.17%)
Oct 30, 2018 108.84 108.92 108.55 108.59 241,986 -0.38(-0.35%)
Oct 29, 2018 108.91 109.08 108.80 108.97 132,858 -0.20(-0.18%)
Oct 26, 2018 108.64 109.26 108.64 109.17 302,100 +0.32(+0.29%)
Oct 25, 2018 109.03 109.03 108.70 108.85 256,226 -0.25(-0.23%)
Oct 24, 2018 109.11 109.19 108.94 109.10 168,944 -0.69(-0.63%)
Oct 23, 2018 109.79 109.99 109.61 109.79 133,189 +0.05(+0.05%)
Oct 22, 2018 109.87 109.91 109.67 109.74 48,057 -0.41(-0.37%)
Oct 19, 2018 109.75 110.41 109.74 110.15 352,500 +0.48(+0.44%)
Oct 18, 2018 110.04 110.26 109.62 109.67 440,336 -0.50(-0.45%)
Oct 17, 2018 110.47 110.55 110.11 110.17 113,233 -0.71(-0.64%)
Oct 16, 2018 111.12 111.15 110.81 110.88 49,665 +0.04(+0.04%)
Oct 15, 2018 110.88 111.02 110.82 110.84 101,298 +0.18(+0.16%)
Oct 12, 2018 110.59 110.74 110.43 110.66 139,900 -0.33(-0.30%)
Oct 11, 2018 110.78 111.03 110.55 110.99 270,802 +0.72(+0.65%)
Oct 10, 2018 110.26 110.54 110.20 110.27 97,589 +0.18(+0.16%)
Oct 09, 2018 109.68 110.14 109.59 110.09 191,904 +0.00(+0.00%)
Oct 08, 2018 109.81 110.10 109.75 110.09 127,744 -0.25(-0.23%)
Oct 05, 2018 110.40 110.58 110.13 110.34 231,700 +0.09(+0.08%)
Oct 04, 2018 110.37 110.52 110.07 110.25 140,850 -0.01(-0.01%)
Oct 03, 2018 110.43 110.57 110.21 110.26 262,153 -0.36(-0.33%)
Oct 02, 2018 110.50 110.77 110.41 110.62 126,091 -0.26(-0.23%)
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.