Skip to main content

Euro Trust Currencyshares (NY: FXE )

98.88 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.17 106.39 106.02 106.35 207,872 +0.38(+0.36%)
May 30, 2019 105.88 106.02 105.81 105.97 74,961 +0.01(+0.01%)
May 29, 2019 106.08 106.14 105.87 105.96 98,917 -0.30(-0.28%)
May 28, 2019 106.52 106.54 106.23 106.26 142,980 -0.43(-0.40%)
May 24, 2019 106.53 106.73 106.49 106.69 142,318 +0.29(+0.27%)
May 23, 2019 105.81 106.48 105.73 106.40 168,808 +0.22(+0.21%)
May 22, 2019 106.29 106.31 106.15 106.18 87,970 -0.07(-0.07%)
May 21, 2019 106.14 106.50 106.14 106.25 163,003 -0.05(-0.05%)
May 20, 2019 106.29 106.38 106.26 106.30 106,472 +0.04(+0.04%)
May 17, 2019 106.37 106.41 106.22 106.26 143,118 -0.16(-0.15%)
May 16, 2019 106.53 106.54 106.33 106.42 152,897 -0.26(-0.24%)
May 15, 2019 106.53 106.85 106.46 106.68 521,881 +0.00(+0.00%)
May 14, 2019 106.77 106.78 106.66 106.68 90,773 -0.25(-0.23%)
May 13, 2019 107.22 107.22 106.89 106.93 132,433 +0.01(+0.01%)
May 10, 2019 107.01 107.14 106.90 106.92 135,011 +0.10(+0.09%)
May 09, 2019 106.58 107.13 106.57 106.82 118,320 +0.25(+0.23%)
May 08, 2019 106.68 106.77 106.49 106.57 66,474 +0.06(+0.06%)
May 07, 2019 106.48 106.58 106.36 106.51 101,636 -0.14(-0.13%)
May 06, 2019 106.51 106.75 106.51 106.65 61,243 +0.00(+0.00%)
May 03, 2019 106.29 106.68 106.25 106.65 257,913 +0.26(+0.24%)
May 02, 2019 106.61 106.62 106.39 106.39 245,368 -0.21(-0.20%)
May 01, 2019 106.91 107.28 106.54 106.60 266,852 -0.20(-0.19%)
Apr 30, 2019 106.86 106.94 106.64 106.80 232,269 +0.30(+0.28%)
Apr 29, 2019 106.34 106.53 106.19 106.50 117,322 +0.34(+0.32%)
Apr 26, 2019 106.20 106.43 106.15 106.16 204,069 +0.11(+0.10%)
Apr 25, 2019 106.08 106.22 105.99 106.05 352,081 -0.19(-0.18%)
Apr 24, 2019 106.58 106.76 106.10 106.24 261,316 -0.67(-0.63%)
Apr 23, 2019 106.77 106.92 106.62 106.91 128,789 -0.33(-0.31%)
Apr 22, 2019 107.18 107.28 107.15 107.24 80,751 +0.27(+0.25%)
Apr 18, 2019 107.16 107.18 106.93 106.97 191,658 -0.65(-0.60%)
Apr 17, 2019 107.63 107.71 107.56 107.62 82,043 +0.13(+0.12%)
Apr 16, 2019 107.62 107.69 107.47 107.49 51,817 -0.20(-0.19%)
Apr 15, 2019 107.65 107.74 107.63 107.69 72,927 +0.06(+0.06%)
Apr 12, 2019 107.80 107.86 107.59 107.63 151,125 +0.34(+0.32%)
Apr 11, 2019 107.29 107.43 107.19 107.29 73,064 -0.12(-0.11%)
Apr 10, 2019 107.06 107.45 107.05 107.41 123,478 +0.08(+0.07%)
Apr 09, 2019 107.47 107.51 107.31 107.33 97,924 -0.01(-0.01%)
Apr 08, 2019 107.38 107.43 107.27 107.34 205,063 +0.43(+0.40%)
Apr 05, 2019 106.95 107.05 106.83 106.91 148,122 -0.07(-0.07%)
Apr 04, 2019 106.82 106.98 106.80 106.98 94,121 -0.14(-0.13%)
Apr 03, 2019 107.04 107.20 106.98 107.12 238,133 +0.36(+0.34%)
Apr 02, 2019 106.78 106.89 106.59 106.76 142,188 -0.07(-0.07%)
Apr 01, 2019 107.10 107.16 106.79 106.83 310,449 -0.10(-0.09%)
Mar 29, 2019 107.06 107.13 106.88 106.93 218,581 -0.03(-0.03%)
Mar 28, 2019 106.96 107.11 106.88 106.96 359,896 -0.25(-0.23%)
Mar 27, 2019 107.30 107.36 107.15 107.21 108,812 -0.20(-0.19%)
Mar 26, 2019 107.61 107.68 107.37 107.41 87,396 -0.43(-0.40%)
Mar 25, 2019 107.83 107.99 107.79 107.84 392,485 +0.16(+0.15%)
Mar 22, 2019 107.72 107.85 107.45 107.68 586,686 -0.68(-0.63%)
Mar 21, 2019 108.54 108.61 108.12 108.36 212,464 -0.63(-0.58%)
Mar 20, 2019 108.20 109.12 108.15 108.99 587,443 +0.72(+0.67%)
Mar 19, 2019 108.20 108.28 108.10 108.27 67,074 +0.15(+0.14%)
Mar 18, 2019 108.07 108.20 107.97 108.12 369,339 +0.17(+0.16%)
Mar 15, 2019 107.79 108.14 107.79 107.95 121,100 +0.18(+0.17%)
Mar 14, 2019 107.77 107.80 107.66 107.77 347,169 -0.29(-0.27%)
Mar 13, 2019 107.72 108.09 107.71 108.06 126,377 +0.37(+0.34%)
Mar 12, 2019 107.44 107.78 107.44 107.69 143,113 +0.44(+0.41%)
Mar 11, 2019 107.17 107.27 107.00 107.25 87,009 +0.17(+0.16%)
Mar 08, 2019 107.05 107.23 107.02 107.08 112,693 +0.47(+0.44%)
Mar 07, 2019 107.28 107.28 106.58 106.61 421,991 -1.24(-1.15%)
Mar 06, 2019 107.87 107.97 107.79 107.85 286,307 -0.19(-0.18%)
Mar 05, 2019 108.03 108.41 107.64 108.04 400,142 -0.10(-0.09%)
Mar 04, 2019 108.16 108.16 107.86 108.14 149,673 -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.