Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.20 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.24 106.46 106.09 106.42 207,732 +0.38(+0.36%)
May 30, 2019 105.95 106.09 105.88 106.04 74,910 +0.01(+0.01%)
May 29, 2019 106.15 106.21 105.94 106.03 98,850 -0.30(-0.28%)
May 28, 2019 106.59 106.61 106.30 106.33 142,884 -0.43(-0.40%)
May 24, 2019 106.60 106.80 106.56 106.76 142,221 +0.29(+0.27%)
May 23, 2019 105.88 106.55 105.80 106.47 168,694 +0.22(+0.21%)
May 22, 2019 106.36 106.38 106.22 106.25 87,911 -0.07(-0.07%)
May 21, 2019 106.21 106.57 106.21 106.32 162,893 -0.05(-0.05%)
May 20, 2019 106.36 106.45 106.33 106.37 106,400 +0.04(+0.04%)
May 17, 2019 106.44 106.48 106.29 106.33 143,022 -0.16(-0.15%)
May 16, 2019 106.60 106.61 106.40 106.49 152,794 -0.26(-0.24%)
May 15, 2019 106.60 106.92 106.53 106.75 521,529 +0.00(+0.00%)
May 14, 2019 106.84 106.85 106.73 106.75 90,711 -0.25(-0.23%)
May 13, 2019 107.29 107.29 106.96 107.00 132,344 +0.01(+0.01%)
May 10, 2019 107.08 107.21 106.97 106.99 134,920 +0.10(+0.09%)
May 09, 2019 106.65 107.20 106.64 106.89 118,240 +0.25(+0.23%)
May 08, 2019 106.75 106.84 106.56 106.64 66,429 +0.06(+0.06%)
May 07, 2019 106.55 106.65 106.43 106.58 101,567 -0.14(-0.13%)
May 06, 2019 106.58 106.82 106.58 106.72 61,202 +0.00(+0.00%)
May 03, 2019 106.36 106.75 106.32 106.72 257,739 +0.26(+0.24%)
May 02, 2019 106.68 106.69 106.46 106.46 245,202 -0.21(-0.20%)
May 01, 2019 106.98 107.35 106.61 106.67 266,672 -0.20(-0.19%)
Apr 30, 2019 106.93 107.01 106.71 106.87 232,112 +0.30(+0.28%)
Apr 29, 2019 106.41 106.60 106.26 106.57 117,243 +0.34(+0.32%)
Apr 26, 2019 106.27 106.50 106.22 106.23 203,931 +0.11(+0.10%)
Apr 25, 2019 106.15 106.29 106.06 106.12 351,843 -0.19(-0.18%)
Apr 24, 2019 106.65 106.83 106.17 106.31 261,140 -0.67(-0.63%)
Apr 23, 2019 106.84 106.99 106.69 106.98 128,702 -0.33(-0.31%)
Apr 22, 2019 107.25 107.35 107.22 107.31 80,697 +0.27(+0.25%)
Apr 18, 2019 107.23 107.25 107.00 107.04 191,529 -0.65(-0.60%)
Apr 17, 2019 107.70 107.78 107.63 107.69 81,987 +0.13(+0.12%)
Apr 16, 2019 107.69 107.76 107.54 107.56 51,782 -0.20(-0.19%)
Apr 15, 2019 107.72 107.81 107.70 107.76 72,878 +0.06(+0.06%)
Apr 12, 2019 107.87 107.93 107.66 107.70 151,023 +0.34(+0.32%)
Apr 11, 2019 107.36 107.50 107.26 107.36 73,015 -0.12(-0.11%)
Apr 10, 2019 107.13 107.52 107.12 107.48 123,395 +0.08(+0.07%)
Apr 09, 2019 107.54 107.58 107.38 107.40 97,858 -0.01(-0.01%)
Apr 08, 2019 107.45 107.50 107.34 107.41 204,924 +0.43(+0.40%)
Apr 05, 2019 107.02 107.12 106.90 106.98 148,022 -0.07(-0.06%)
Apr 04, 2019 106.89 107.05 106.87 107.05 94,057 -0.14(-0.13%)
Apr 03, 2019 107.11 107.27 107.05 107.19 237,972 +0.36(+0.34%)
Apr 02, 2019 106.85 106.96 106.66 106.83 142,092 -0.07(-0.07%)
Apr 01, 2019 107.17 107.23 106.86 106.90 310,239 -0.10(-0.09%)
Mar 29, 2019 107.13 107.20 106.95 107.00 218,433 -0.03(-0.03%)
Mar 28, 2019 107.03 107.18 106.95 107.03 359,653 -0.25(-0.23%)
Mar 27, 2019 107.37 107.43 107.22 107.28 108,738 -0.20(-0.19%)
Mar 26, 2019 107.68 107.75 107.44 107.48 87,337 -0.43(-0.40%)
Mar 25, 2019 107.90 108.06 107.86 107.91 392,220 +0.16(+0.15%)
Mar 22, 2019 107.79 107.92 107.52 107.75 586,290 -0.68(-0.63%)
Mar 21, 2019 108.61 108.68 108.19 108.43 212,320 -0.63(-0.58%)
Mar 20, 2019 108.27 109.19 108.22 109.06 587,046 +0.72(+0.66%)
Mar 19, 2019 108.27 108.35 108.17 108.34 67,029 +0.15(+0.14%)
Mar 18, 2019 108.14 108.27 108.04 108.19 369,089 +0.17(+0.16%)
Mar 15, 2019 107.86 108.21 107.86 108.02 121,018 +0.18(+0.17%)
Mar 14, 2019 107.84 107.87 107.73 107.84 346,935 -0.29(-0.27%)
Mar 13, 2019 107.79 108.16 107.79 108.13 126,292 +0.37(+0.34%)
Mar 12, 2019 107.51 107.85 107.51 107.76 143,017 +0.44(+0.41%)
Mar 11, 2019 107.24 107.34 107.07 107.32 86,950 +0.17(+0.16%)
Mar 08, 2019 107.12 107.30 107.09 107.15 112,617 +0.47(+0.44%)
Mar 07, 2019 107.35 107.35 106.65 106.68 421,707 -1.24(-1.15%)
Mar 06, 2019 107.94 108.04 107.86 107.92 286,114 -0.19(-0.18%)
Mar 05, 2019 108.10 108.48 107.71 108.11 399,872 -0.10(-0.09%)
Mar 04, 2019 108.23 108.23 107.93 108.21 149,572 -0.23(-0.21%)
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.