Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.81 +0.17 (+0.17%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 105.08 105.15 104.80 105.00 221,392 +0.06(+0.06%)
Jun 27, 2019 104.91 105.00 104.84 104.94 88,722 +0.02(+0.02%)
Jun 26, 2019 104.89 105.15 104.76 104.92 90,613 -0.03(-0.03%)
Jun 25, 2019 105.18 105.22 104.72 104.95 254,051 -0.24(-0.23%)
Jun 24, 2019 105.10 105.27 105.06 105.19 196,082 +0.20(+0.19%)
Jun 21, 2019 104.53 105.04 104.44 104.99 661,188 +0.75(+0.72%)
Jun 20, 2019 104.25 104.39 104.06 104.24 214,177 +0.57(+0.55%)
Jun 19, 2019 103.44 103.89 103.43 103.67 455,762 +0.33(+0.32%)
Jun 18, 2019 103.42 103.50 103.24 103.34 390,194 -0.20(-0.20%)
Jun 17, 2019 103.78 103.79 103.53 103.54 159,298 +0.08(+0.07%)
Jun 14, 2019 103.82 103.82 103.43 103.47 441,032 -0.64(-0.61%)
Jun 13, 2019 104.16 104.19 104.08 104.11 53,875 -0.13(-0.13%)
Jun 12, 2019 104.45 104.58 104.19 104.24 94,231 -0.36(-0.34%)
Jun 11, 2019 104.57 104.69 104.45 104.60 94,217 +0.07(+0.07%)
Jun 10, 2019 104.48 104.57 104.28 104.53 112,971 -0.12(-0.11%)
Jun 07, 2019 104.53 104.78 104.43 104.65 224,692 +0.52(+0.50%)
Jun 06, 2019 104.09 104.37 103.87 104.12 178,845 +0.44(+0.42%)
Jun 05, 2019 104.14 104.17 103.65 103.69 205,138 -0.28(-0.27%)
Jun 04, 2019 103.78 104.07 103.73 103.97 248,274 +0.09(+0.08%)
Jun 03, 2019 103.40 104.03 103.40 103.88 506,154 +0.66(+0.64%)
May 31, 2019 103.05 103.26 102.90 103.22 214,174 +0.37(+0.36%)
May 30, 2019 102.77 102.90 102.70 102.85 77,233 +0.01(+0.01%)
May 29, 2019 102.96 103.02 102.76 102.84 101,916 -0.29(-0.28%)
May 28, 2019 103.39 103.41 103.11 103.14 147,315 -0.42(-0.40%)
May 24, 2019 103.40 103.59 103.36 103.55 146,632 +0.28(+0.27%)
May 23, 2019 102.70 103.35 102.62 103.27 173,925 +0.21(+0.21%)
May 22, 2019 103.16 103.18 103.03 103.06 90,638 -0.07(-0.07%)
May 21, 2019 103.02 103.37 103.02 103.12 167,945 -0.05(-0.05%)
May 20, 2019 103.16 103.25 103.14 103.17 109,700 +0.04(+0.04%)
May 17, 2019 103.24 103.28 103.10 103.14 147,457 -0.16(-0.15%)
May 16, 2019 103.40 103.41 103.20 103.29 157,533 -0.25(-0.24%)
May 15, 2019 103.40 103.71 103.33 103.54 537,704 +0.00(+0.00%)
May 14, 2019 103.63 103.64 103.52 103.54 93,525 -0.24(-0.23%)
May 13, 2019 104.07 104.07 103.75 103.78 136,449 +0.01(+0.01%)
May 10, 2019 103.86 103.99 103.76 103.78 139,105 +0.10(+0.09%)
May 09, 2019 103.44 103.98 103.44 103.68 121,907 +0.24(+0.23%)
May 08, 2019 103.54 103.63 103.36 103.44 68,489 +0.06(+0.06%)
May 07, 2019 103.35 103.44 103.23 103.38 104,717 -0.14(-0.13%)
May 06, 2019 103.38 103.61 103.38 103.51 63,100 +0.00(+0.00%)
May 03, 2019 103.16 103.54 103.12 103.51 265,733 +0.25(+0.24%)
May 02, 2019 103.47 103.48 103.26 103.26 252,807 -0.20(-0.20%)
May 01, 2019 103.77 104.12 103.41 103.47 274,942 -0.19(-0.19%)
Apr 30, 2019 103.72 103.79 103.50 103.66 239,311 +0.29(+0.28%)
Apr 29, 2019 103.21 103.40 103.07 103.37 120,879 +0.33(+0.32%)
Apr 26, 2019 103.08 103.30 103.03 103.04 210,256 +0.11(+0.10%)
Apr 25, 2019 102.96 103.10 102.87 102.93 362,755 -0.19(-0.18%)
Apr 24, 2019 103.44 103.62 102.98 103.12 269,239 -0.65(-0.63%)
Apr 23, 2019 103.63 103.78 103.48 103.77 132,694 -0.32(-0.31%)
Apr 22, 2019 104.03 104.12 104.00 104.08 83,200 +0.26(+0.25%)
Apr 18, 2019 104.01 104.03 103.78 103.82 197,469 -0.63(-0.60%)
Apr 17, 2019 104.46 104.54 104.40 104.45 84,530 +0.13(+0.12%)
Apr 16, 2019 104.45 104.52 104.31 104.33 53,389 -0.19(-0.19%)
Apr 15, 2019 104.48 104.57 104.46 104.52 75,138 +0.06(+0.06%)
Apr 12, 2019 104.63 104.69 104.42 104.46 155,707 +0.33(+0.32%)
Apr 11, 2019 104.13 104.27 104.04 104.13 75,279 -0.12(-0.11%)
Apr 10, 2019 103.91 104.29 103.90 104.25 127,222 +0.08(+0.07%)
Apr 09, 2019 104.31 104.35 104.15 104.17 100,893 -0.01(-0.01%)
Apr 08, 2019 104.22 104.27 104.11 104.18 211,280 +0.42(+0.40%)
Apr 05, 2019 103.80 103.90 103.69 103.77 152,613 -0.07(-0.07%)
Apr 04, 2019 103.68 103.83 103.66 103.83 96,974 -0.14(-0.13%)
Apr 03, 2019 103.89 104.05 103.83 103.97 245,353 +0.35(+0.34%)
Apr 02, 2019 103.64 103.75 103.45 103.62 146,499 -0.07(-0.07%)
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.