Euro Trust Currencyshares (NY: FXE )

105.22 USD +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 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%)
Jan 02, 2019 108.75 108.75 108.24 108.44 244,266 -1.04(-0.95%)
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%)
Oct 01, 2018 111.02 111.18 110.74 110.88 77,225 -0.28(-0.25%)
Sep 28, 2018 110.84 111.36 110.84 111.16 145,300 -0.42(-0.38%)
Sep 27, 2018 111.81 112.00 111.49 111.58 297,341 -0.91(-0.81%)
Sep 26, 2018 112.37 112.98 112.30 112.49 89,179 -0.21(-0.19%)
Sep 25, 2018 112.85 112.94 112.64 112.70 111,730 +0.21(+0.19%)
Sep 24, 2018 113.14 113.14 112.49 112.49 194,417 -0.05(-0.04%)
Sep 21, 2018 112.45 112.71 112.38 112.54 454,000 -0.27(-0.24%)
Sep 20, 2018 112.69 112.88 112.44 112.81 539,849 +0.98(+0.88%)
Sep 19, 2018 111.81 111.98 111.60 111.83 51,395 +0.04(+0.04%)
Sep 18, 2018 112.14 112.23 111.64 111.79 80,155 -0.14(-0.13%)
Sep 17, 2018 111.92 112.05 111.91 111.93 113,664 +0.56(+0.50%)
Sep 14, 2018 111.80 111.80 111.32 111.37 225,300 -0.61(-0.54%)
Sep 13, 2018 111.99 112.09 111.79 111.98 155,777 +0.59(+0.53%)
Sep 12, 2018 111.09 111.60 111.04 111.39 205,222 +0.34(+0.31%)
Sep 11, 2018 110.95 111.12 110.90 111.05 69,392 -0.05(-0.05%)
Sep 10, 2018 111.13 111.25 111.08 111.10 65,578 +0.37(+0.33%)
Sep 07, 2018 110.83 111.06 110.67 110.73 125,400 -0.64(-0.57%)
Sep 06, 2018 111.40 111.54 111.20 111.37 80,200 -0.08(-0.07%)
Sep 05, 2018 111.42 111.46 111.22 111.45 95,930 +0.46(+0.41%)
Sep 04, 2018 110.63 111.01 110.48 110.99 350,199 -0.22(-0.20%)
Aug 31, 2018 111.21 111.21 111.21 0 -0.67(-0.60%)
Aug 30, 2018 111.74 111.90 111.55 111.88 162,597 -0.26(-0.23%)
Aug 29, 2018 111.86 112.17 111.83 112.14 62,929 +0.11(+0.10%)
Aug 28, 2018 112.34 112.42 112.03 112.03 150,069 +0.08(+0.07%)
Aug 27, 2018 111.58 112.04 111.58 111.95 137,156 +0.53(+0.48%)
Aug 24, 2018 111.15 111.54 111.04 111.42 159,200 +0.83(+0.75%)
Aug 23, 2018 110.84 111.06 110.51 110.59 202,451 -0.65(-0.58%)
Aug 22, 2018 111.18 111.35 110.97 111.24 94,024 +0.37(+0.33%)
Aug 21, 2018 110.39 111.17 110.32 110.87 306,469 +0.90(+0.82%)
Aug 20, 2018 109.61 110.01 109.52 109.97 476,001 +0.29(+0.26%)
Aug 17, 2018 109.33 109.70 109.28 109.68 202,200 +0.67(+0.61%)
Aug 16, 2018 109.06 109.36 108.81 109.01 88,066 +0.26(+0.24%)
Aug 15, 2018 108.45 108.83 108.32 108.75 139,769 -0.01(-0.01%)
Aug 14, 2018 109.20 109.22 108.61 108.76 325,175 -0.48(-0.44%)
Aug 13, 2018 109.57 109.58 109.15 109.24 237,577 -0.06(-0.05%)
Aug 10, 2018 109.45 109.74 109.18 109.30 338,700 -1.24(-1.12%)
Aug 09, 2018 111.13 111.16 110.49 110.54 111,555 -0.80(-0.72%)
Aug 08, 2018 111.16 111.39 111.09 111.34 96,432 +0.16(+0.14%)
Aug 07, 2018 111.18 111.27 111.07 111.18 60,136 +0.40(+0.36%)
Aug 06, 2018 110.72 110.90 110.65 110.78 160,664 -0.17(-0.15%)
Aug 03, 2018 110.94 111.25 110.84 110.95 106,300 -0.18(-0.16%)
Aug 02, 2018 111.48 111.51 111.07 111.13 143,751 -0.70(-0.63%)
Aug 01, 2018 112.03 112.06 111.78 111.83 42,229 -0.27(-0.24%)
Jul 31, 2018 112.32 112.40 112.08 112.10 79,127 -0.11(-0.10%)
Jul 30, 2018 112.14 112.36 112.12 112.21 155,191 +0.41(+0.37%)
Jul 27, 2018 111.74 111.86 111.70 111.80 78,905 +0.13(+0.12%)
Jul 26, 2018 112.01 112.07 111.64 111.67 143,739 -0.83(-0.74%)
Jul 25, 2018 112.27 112.57 111.87 112.50 85,182 +0.42(+0.37%)
Jul 24, 2018 112.14 112.37 111.97 112.08 69,048 -0.07(-0.06%)
Jul 23, 2018 112.34 112.34 112.06 112.15 237,893 -0.32(-0.28%)
Jul 20, 2018 112.35 112.57 112.22 112.47 236,492 +0.87(+0.78%)
Jul 19, 2018 111.20 111.99 111.20 111.60 271,751 -0.06(-0.05%)
Jul 18, 2018 111.57 111.85 111.50 111.66 106,966 -0.21(-0.19%)
Jul 17, 2018 112.20 112.25 111.72 111.87 57,250 -0.45(-0.40%)
Jul 16, 2018 112.18 112.41 112.18 112.32 90,640 +0.27(+0.24%)
Jul 13, 2018 111.67 112.07 111.66 112.05 99,202 +0.06(+0.05%)
Jul 12, 2018 112.03 112.16 111.93 111.99 92,337 +0.03(+0.03%)
Jul 11, 2018 112.71 112.75 111.91 111.96 122,555 -0.73(-0.65%)
Jul 10, 2018 112.39 112.69 112.29 112.69 74,239 +0.01(+0.01%)
Jul 09, 2018 112.97 112.97 112.57 112.68 180,905 +0.00(+0.00%)
Jul 06, 2018 112.82 112.91 112.59 112.68 200,319 +0.50(+0.45%)
Jul 05, 2018 112.23 112.32 112.00 112.18 109,612 +0.38(+0.34%)
Jul 03, 2018 111.80 111.80 111.80 0 +0.33(+0.30%)
Jul 02, 2018 111.43 111.53 111.23 111.47 87,724 -0.59(-0.53%)
Jun 29, 2018 112.10 111.58 112.06 273,180 +1.09(+0.98%)
Jun 28, 2018 110.97 111.26 110.87 110.97 182,333 +0.09(+0.08%)
Jun 27, 2018 111.40 111.42 110.76 110.88 165,823 -0.86(-0.77%)
Jun 26, 2018 111.96 112.05 111.67 111.74 150,945 -0.54(-0.48%)
Jun 25, 2018 112.15 112.40 112.02 112.28 242,418 +0.38(+0.34%)
Jun 22, 2018 111.93 111.96 111.52 111.90 95,709 +0.46(+0.41%)
Jun 21, 2018 111.24 111.60 111.10 111.44 296,679 +0.29(+0.26%)
Jun 20, 2018 111.17 111.27 111.02 111.15 156,813 +0.01(+0.01%)
Jun 19, 2018 111.02 111.18 110.90 111.14 143,810 -0.36(-0.32%)
Jun 18, 2018 111.32 111.54 111.32 111.50 92,137 +0.03(+0.03%)
Jun 15, 2018 111.19 111.19 111.47 639,794 +0.28(+0.25%)
Jun 14, 2018 112.12 112.17 111.19 111.19 949,677 -1.98(-1.75%)
Jun 13, 2018 113.06 113.27 112.58 113.17 303,933 +0.36(+0.32%)
Jun 12, 2018 113.18 113.23 112.63 112.81 147,865 -0.31(-0.27%)
Jun 11, 2018 113.28 113.40 113.09 113.12 158,202 +0.16(+0.14%)
Jun 08, 2018 112.98 113.06 112.83 112.96 245,012 -0.30(-0.26%)
Jun 07, 2018 113.53 113.57 113.26 113.26 333,427 +0.25(+0.22%)
Jun 06, 2018 112.93 113.01 541,802 +0.55(+0.49%)
Jun 05, 2018 112.06 112.62 111.88 112.46 381,567 +0.16(+0.14%)
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.