Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.73 -0.47 (-0.48%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 108.65 108.73 108.42 108.54 95,297 +0.04(+0.04%)
Feb 27, 2019 108.61 108.73 108.42 108.50 106,686 -0.19(-0.17%)
Feb 26, 2019 108.49 108.79 108.28 108.69 124,398 +0.27(+0.25%)
Feb 25, 2019 108.47 108.48 108.20 108.42 125,887 +0.26(+0.24%)
Feb 22, 2019 108.21 108.36 108.11 108.16 372,857 -0.05(-0.05%)
Feb 21, 2019 108.22 108.33 108.08 108.21 45,602 -0.04(-0.04%)
Feb 20, 2019 108.29 108.53 108.15 108.25 154,259 -0.02(-0.02%)
Feb 19, 2019 107.97 108.40 107.97 108.27 240,633 +0.41(+0.38%)
Feb 15, 2019 107.77 107.93 107.47 107.86 149,423 +0.08(+0.07%)
Feb 14, 2019 107.86 107.90 107.53 107.78 109,210 +0.25(+0.23%)
Feb 13, 2019 107.72 107.89 107.52 107.53 75,208 -0.64(-0.59%)
Feb 12, 2019 107.87 108.24 107.74 108.17 125,351 +0.52(+0.48%)
Feb 11, 2019 107.84 107.88 107.56 107.65 128,083 -0.42(-0.39%)
Feb 08, 2019 108.40 108.40 108.07 108.07 82,912 -0.20(-0.18%)
Feb 07, 2019 108.38 108.47 108.27 108.27 71,928 -0.27(-0.25%)
Feb 06, 2019 108.82 108.82 108.50 108.54 213,318 -0.46(-0.42%)
Feb 05, 2019 109.17 109.17 108.86 109.00 315,280 -0.16(-0.15%)
Feb 04, 2019 109.32 109.32 109.09 109.16 83,729 -0.24(-0.22%)
Feb 01, 2019 109.45 109.68 109.30 109.40 140,421 +0.11(+0.10%)
Jan 31, 2019 109.65 109.70 109.19 109.29 189,967 -0.32(-0.29%)
Jan 30, 2019 109.06 109.81 108.95 109.61 510,562 +0.43(+0.39%)
Jan 29, 2019 109.04 109.24 108.98 109.18 108,464 +0.04(+0.04%)
Jan 28, 2019 108.86 109.26 108.86 109.14 138,515 +0.14(+0.13%)
Jan 25, 2019 108.50 109.03 108.50 109.00 219,133 +1.00(+0.93%)
Jan 24, 2019 108.64 108.67 107.81 108.00 269,765 -0.69(-0.63%)
Jan 23, 2019 108.37 108.81 108.37 108.69 88,870 +0.27(+0.25%)
Jan 22, 2019 108.27 108.61 108.27 108.42 119,090 -0.14(-0.13%)
Jan 18, 2019 108.89 108.89 108.44 108.56 151,723 -0.23(-0.21%)
Jan 17, 2019 108.83 108.87 108.60 108.79 187,785 -0.01(-0.01%)
Jan 16, 2019 108.88 108.98 108.79 108.80 119,299 -0.23(-0.21%)
Jan 15, 2019 109.19 109.39 108.72 109.03 397,982 -0.51(-0.47%)
Jan 14, 2019 109.36 109.66 109.36 109.54 103,274 +0.04(+0.04%)
Jan 11, 2019 109.66 109.74 109.45 109.50 159,324 -0.37(-0.34%)
Jan 10, 2019 109.98 110.13 109.72 109.87 272,912 -0.52(-0.47%)
Jan 09, 2019 109.53 110.40 109.53 110.39 300,516 +1.10(+1.01%)
Jan 08, 2019 109.25 109.46 109.16 109.29 170,058 -0.34(-0.31%)
Jan 07, 2019 109.44 109.69 109.42 109.63 282,064 +0.72(+0.66%)
Jan 04, 2019 108.39 109.07 108.39 108.91 386,559 +0.02(+0.02%)
Jan 03, 2019 108.63 109.02 108.57 108.89 402,602 +0.47(+0.43%)
Jan 02, 2019 108.73 108.73 108.22 108.42 244,303 -1.04(-0.95%)
Dec 31, 2018 109.27 109.51 109.18 109.46 174,726 +0.11(+0.10%)
Dec 28, 2018 109.47 109.58 109.24 109.35 181,728 +0.01(+0.01%)
Dec 27, 2018 108.87 109.47 108.87 109.34 263,575 +0.84(+0.77%)
Dec 26, 2018 108.75 109.09 108.41 108.50 223,029 -0.55(-0.50%)
Dec 24, 2018 109.14 109.31 108.95 109.05 375,857 +0.49(+0.45%)
Dec 21, 2018 109.14 109.15 108.53 108.56 761,117 -0.96(-0.88%)
Dec 20, 2018 109.42 109.76 108.99 109.52 417,734 +0.81(+0.75%)
Dec 19, 2018 109.09 109.35 108.63 108.71 662,119 +0.09(+0.08%)
Dec 18, 2018 108.72 108.72 108.50 108.62 130,129 +0.16(+0.15%)
Dec 17, 2018 108.39 108.59 108.30 108.46 223,370 +0.46(+0.43%)
Dec 14, 2018 107.74 108.09 107.74 108.00 177,827 -0.63(-0.58%)
Dec 13, 2018 108.48 108.69 108.32 108.63 343,295 -0.06(-0.06%)
Dec 12, 2018 108.48 108.85 108.46 108.69 226,699 +0.42(+0.39%)
Dec 11, 2018 108.37 108.46 108.09 108.27 195,643 -0.27(-0.25%)
Dec 10, 2018 108.99 109.11 108.50 108.54 310,385 -0.55(-0.50%)
Dec 07, 2018 108.84 109.20 108.78 109.09 292,045 +0.24(+0.22%)
Dec 06, 2018 108.79 109.10 108.59 108.85 426,803 +0.46(+0.42%)
Dec 04, 2018 108.97 108.97 108.22 108.39 300,546 -0.07(-0.06%)
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.