Euro Trust Currencyshares (NY: FXE )

109.39 USD +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 107.15 107.22 106.97 107.02 218,400 -0.03(-0.03%)
Mar 28, 2019 107.05 107.20 106.97 107.05 359,598 -0.25(-0.23%)
Mar 27, 2019 107.39 107.45 107.24 107.30 108,722 -0.20(-0.19%)
Mar 26, 2019 107.70 107.77 107.46 107.50 87,324 -0.43(-0.40%)
Mar 25, 2019 107.92 108.08 107.88 107.93 392,160 +0.16(+0.15%)
Mar 22, 2019 107.81 107.94 107.54 107.77 586,200 -0.68(-0.63%)
Mar 21, 2019 108.63 108.70 108.21 108.45 212,288 -0.63(-0.58%)
Mar 20, 2019 108.29 109.21 108.24 109.08 586,956 +0.72(+0.66%)
Mar 19, 2019 108.29 108.37 108.19 108.36 67,019 +0.15(+0.14%)
Mar 18, 2019 108.16 108.29 108.06 108.21 369,033 +0.17(+0.16%)
Mar 15, 2019 107.88 108.23 107.88 108.04 121,000 +0.18(+0.17%)
Mar 14, 2019 107.86 107.89 107.75 107.86 346,882 -0.29(-0.27%)
Mar 13, 2019 107.81 108.18 107.80 108.15 126,273 +0.37(+0.34%)
Mar 12, 2019 107.53 107.87 107.53 107.78 142,995 +0.44(+0.41%)
Mar 11, 2019 107.26 107.36 107.09 107.34 86,937 +0.17(+0.16%)
Mar 08, 2019 107.14 107.32 107.11 107.17 112,600 +0.47(+0.44%)
Mar 07, 2019 107.37 107.37 106.67 106.70 421,642 -1.24(-1.15%)
Mar 06, 2019 107.96 108.06 107.88 107.94 286,070 -0.19(-0.18%)
Mar 05, 2019 108.12 108.50 107.73 108.13 399,811 -0.10(-0.09%)
Mar 04, 2019 108.25 108.25 107.95 108.23 149,549 -0.23(-0.21%)
Mar 01, 2019 108.62 108.87 108.36 108.46 485,300 -0.10(-0.09%)
Feb 28, 2019 108.67 108.75 108.44 108.56 95,283 +0.04(+0.04%)
Feb 27, 2019 108.63 108.75 108.44 108.52 106,670 -0.19(-0.17%)
Feb 26, 2019 108.51 108.81 108.30 108.71 124,379 +0.27(+0.25%)
Feb 25, 2019 108.49 108.50 108.22 108.44 125,868 +0.26(+0.24%)
Feb 22, 2019 108.23 108.38 108.13 108.18 372,800 -0.05(-0.05%)
Feb 21, 2019 108.24 108.35 108.10 108.23 45,595 -0.04(-0.04%)
Feb 20, 2019 108.31 108.55 108.17 108.27 154,236 -0.02(-0.02%)
Feb 19, 2019 107.99 108.42 107.99 108.29 240,596 +0.41(+0.38%)
Feb 15, 2019 107.79 107.95 107.49 107.88 149,400 +0.08(+0.07%)
Feb 14, 2019 107.88 107.92 107.55 107.80 109,194 +0.25(+0.23%)
Feb 13, 2019 107.74 107.91 107.54 107.55 75,197 -0.64(-0.59%)
Feb 12, 2019 107.89 108.26 107.76 108.19 125,332 +0.52(+0.48%)
Feb 11, 2019 107.86 107.90 107.58 107.67 128,064 -0.42(-0.39%)
Feb 08, 2019 108.42 108.42 108.09 108.09 82,900 -0.20(-0.18%)
Feb 07, 2019 108.40 108.49 108.29 108.29 71,917 -0.27(-0.25%)
Feb 06, 2019 108.84 108.84 108.52 108.56 213,286 -0.46(-0.42%)
Feb 05, 2019 109.19 109.19 108.88 109.02 315,232 -0.16(-0.15%)
Feb 04, 2019 109.34 109.34 109.11 109.18 83,717 -0.24(-0.22%)
Feb 01, 2019 109.47 109.70 109.32 109.42 140,400 +0.11(+0.10%)
Jan 31, 2019 109.67 109.72 109.21 109.31 189,938 -0.32(-0.29%)
Jan 30, 2019 109.08 109.83 108.97 109.63 510,484 +0.43(+0.39%)
Jan 29, 2019 109.06 109.26 109.00 109.20 108,448 +0.04(+0.04%)
Jan 28, 2019 108.88 109.28 108.88 109.16 138,494 +0.14(+0.13%)
Jan 25, 2019 108.52 109.05 108.52 109.02 219,100 +1.00(+0.93%)
Jan 24, 2019 108.66 108.69 107.83 108.02 269,724 -0.69(-0.63%)
Jan 23, 2019 108.39 108.82 108.39 108.71 88,857 +0.27(+0.25%)
Jan 22, 2019 108.29 108.63 108.29 108.44 119,072 -0.14(-0.13%)
Jan 18, 2019 108.91 108.91 108.46 108.58 151,700 -0.23(-0.21%)
Jan 17, 2019 108.85 108.89 108.62 108.81 187,757 -0.01(-0.01%)
Jan 16, 2019 108.90 109.00 108.81 108.82 119,281 -0.23(-0.21%)
Jan 15, 2019 109.21 109.41 108.74 109.05 397,921 -0.51(-0.47%)
Jan 14, 2019 109.38 109.68 109.38 109.56 103,259 +0.04(+0.04%)
Jan 11, 2019 109.68 109.76 109.47 109.52 159,300 -0.37(-0.34%)
Jan 10, 2019 110.00 110.15 109.74 109.89 272,870 -0.52(-0.47%)
Jan 09, 2019 109.55 110.42 109.55 110.41 300,470 +1.10(+1.01%)
Jan 08, 2019 109.27 109.48 109.18 109.31 170,032 -0.34(-0.31%)
Jan 07, 2019 109.46 109.71 109.44 109.65 282,021 +0.72(+0.66%)
Jan 04, 2019 108.41 109.09 108.41 108.93 386,500 +0.02(+0.02%)
Jan 03, 2019 108.65 109.04 108.59 108.91 402,540 +0.47(+0.43%)
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.