Skip to main content

Euro Trust Currencyshares (NY: FXE )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 105.83 106.12 105.66 105.90 74,173 -0.02(-0.02%)
Jun 29, 2020 106.31 106.31 105.81 105.92 52,546 +0.08(+0.08%)
Jun 26, 2020 105.80 105.92 105.58 105.84 62,752 +0.03(+0.03%)
Jun 25, 2020 105.77 105.88 105.66 105.81 81,464 -0.29(-0.27%)
Jun 24, 2020 106.26 106.36 106.08 106.10 54,168 -0.48(-0.45%)
Jun 23, 2020 106.79 107.00 106.58 106.58 83,952 +0.47(+0.44%)
Jun 22, 2020 105.87 106.24 105.84 106.11 174,467 +0.62(+0.59%)
Jun 19, 2020 105.91 105.92 105.33 105.49 168,339 -0.14(-0.13%)
Jun 18, 2020 105.84 105.91 105.53 105.63 67,049 -0.36(-0.34%)
Jun 17, 2020 106.05 106.05 105.70 105.99 134,910 -0.20(-0.19%)
Jun 16, 2020 106.42 106.42 105.90 106.19 152,112 -0.53(-0.50%)
Jun 15, 2020 106.11 106.86 106.09 106.72 193,035 +0.58(+0.55%)
Jun 12, 2020 106.61 106.78 105.78 106.14 87,672 -0.44(-0.41%)
Jun 11, 2020 107.24 107.53 106.52 106.58 108,876 -0.86(-0.80%)
Jun 10, 2020 107.29 107.73 106.81 107.44 141,441 +0.52(+0.49%)
Jun 09, 2020 106.62 107.18 106.61 106.92 111,801 +0.35(+0.33%)
Jun 08, 2020 106.65 106.75 106.45 106.57 73,845 +0.07(+0.07%)
Jun 05, 2020 106.77 106.78 106.40 106.50 108,590 -0.37(-0.35%)
Jun 04, 2020 106.16 107.17 106.16 106.87 128,917 +0.79(+0.74%)
Jun 03, 2020 105.64 106.19 105.63 106.08 199,870 +0.74(+0.70%)
Jun 02, 2020 105.41 105.61 105.30 105.34 68,401 +0.29(+0.28%)
Jun 01, 2020 104.90 105.07 104.85 105.05 75,720 +0.36(+0.34%)
May 29, 2020 104.86 105.02 104.57 104.69 149,524 +0.24(+0.23%)
May 28, 2020 104.14 104.66 104.09 104.45 104,512 +0.68(+0.65%)
May 27, 2020 103.77 103.92 103.39 103.77 66,576 +0.17(+0.16%)
May 26, 2020 103.49 103.75 103.49 103.60 55,184 +0.70(+0.68%)
May 22, 2020 102.87 102.92 102.74 102.91 106,688 -0.43(-0.42%)
May 21, 2020 103.64 103.71 103.22 103.33 46,137 -0.28(-0.27%)
May 20, 2020 103.57 103.79 103.50 103.61 153,804 +0.49(+0.48%)
May 19, 2020 103.16 103.37 103.10 103.12 103,558 +0.06(+0.06%)
May 18, 2020 102.36 103.08 102.33 103.06 89,297 +0.96(+0.94%)
May 15, 2020 102.31 102.39 102.00 102.11 31,526 +0.16(+0.16%)
May 14, 2020 101.84 102.08 101.76 101.94 32,523 -0.14(-0.14%)
May 13, 2020 102.58 102.59 102.06 102.08 84,952 -0.32(-0.31%)
May 12, 2020 102.64 102.67 102.41 102.41 25,440 +0.31(+0.30%)
May 11, 2020 102.22 102.28 101.98 102.09 31,209 -0.20(-0.20%)
May 08, 2020 102.22 102.67 102.14 102.30 41,734 +0.07(+0.07%)
May 07, 2020 101.86 102.28 101.65 102.22 223,197 +0.34(+0.33%)
May 06, 2020 102.14 102.21 101.89 101.89 75,471 -0.53(-0.52%)
May 05, 2020 102.59 102.78 102.28 102.42 205,883 -0.44(-0.43%)
May 04, 2020 103.14 103.20 102.86 102.86 71,829 -0.78(-0.75%)
May 01, 2020 103.63 104.00 103.59 103.63 104,886 +0.18(+0.17%)
Apr 30, 2020 102.42 103.57 102.38 103.45 180,131 +0.80(+0.78%)
Apr 29, 2020 102.59 102.72 102.41 102.66 83,690 +0.37(+0.36%)
Apr 28, 2020 102.61 102.61 102.22 102.28 119,232 +0.03(+0.03%)
Apr 27, 2020 102.47 102.50 102.14 102.25 31,082 +0.16(+0.16%)
Apr 24, 2020 101.92 102.14 101.84 102.09 64,653 +0.28(+0.28%)
Apr 23, 2020 101.84 102.39 101.65 101.81 274,425 -0.36(-0.35%)
Apr 22, 2020 102.61 102.62 102.08 102.17 58,206 -0.39(-0.38%)
Apr 21, 2020 102.28 102.73 102.28 102.56 35,154 +0.04(+0.04%)
Apr 20, 2020 102.58 102.81 102.53 102.53 61,720 -0.15(-0.15%)
Apr 17, 2020 102.61 102.86 102.61 102.67 47,739 +0.22(+0.21%)
Apr 16, 2020 102.72 102.78 102.17 102.45 56,275 -0.60(-0.58%)
Apr 15, 2020 102.69 103.28 102.66 103.05 45,127 -0.72(-0.69%)
Apr 14, 2020 103.46 103.77 103.46 103.77 49,091 +0.65(+0.63%)
Apr 13, 2020 103.03 103.17 102.92 103.12 101,798 -0.17(-0.16%)
Apr 09, 2020 103.32 103.41 103.15 103.29 38,932 +0.75(+0.73%)
Apr 08, 2020 102.86 102.86 102.53 102.55 81,705 -0.49(-0.47%)
Apr 07, 2020 103.09 103.24 102.84 103.03 29,138 +1.02(+1.00%)
Apr 06, 2020 101.83 102.19 101.80 102.02 83,785 -0.19(-0.19%)
Apr 03, 2020 101.94 102.27 101.83 102.20 331,975 -0.32(-0.31%)
Apr 02, 2020 102.67 102.89 102.27 102.53 100,741 -0.92(-0.89%)
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.