Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.77 +0.20 (+0.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.11 108.33 107.54 107.70 272,961 -0.61(-0.56%)
Jul 30, 2020 107.81 108.31 107.65 108.31 255,888 +0.64(+0.59%)
Jul 29, 2020 107.45 107.94 107.42 107.67 227,744 +0.55(+0.52%)
Jul 28, 2020 107.27 107.37 107.09 107.12 483,728 -0.28(-0.26%)
Jul 27, 2020 107.31 107.72 107.30 107.40 612,871 +0.94(+0.88%)
Jul 24, 2020 106.23 106.53 106.08 106.46 269,868 +0.43(+0.40%)
Jul 23, 2020 105.70 106.31 105.67 106.03 134,884 +0.16(+0.15%)
Jul 22, 2020 105.97 106.10 105.76 105.88 134,334 +0.47(+0.45%)
Jul 21, 2020 104.63 105.55 104.61 105.40 190,750 +0.69(+0.66%)
Jul 20, 2020 104.51 104.71 104.31 104.71 104,445 +0.09(+0.08%)
Jul 17, 2020 104.48 104.66 104.48 104.62 78,990 +0.50(+0.48%)
Jul 16, 2020 104.40 104.63 104.00 104.12 71,143 -0.25(-0.24%)
Jul 15, 2020 104.69 104.75 104.31 104.37 90,985 +0.18(+0.18%)
Jul 14, 2020 103.98 104.36 103.94 104.19 81,411 +0.39(+0.37%)
Jul 13, 2020 103.75 104.04 103.75 103.80 70,960 +0.43(+0.41%)
Jul 10, 2020 103.46 103.55 103.33 103.37 52,901 +0.13(+0.12%)
Jul 09, 2020 103.78 103.78 103.23 103.25 33,306 -0.44(-0.42%)
Jul 08, 2020 103.42 103.81 103.42 103.68 51,733 +0.57(+0.55%)
Jul 07, 2020 103.43 103.43 103.11 103.11 34,453 -0.37(-0.36%)
Jul 06, 2020 103.69 103.79 103.44 103.48 60,036 +0.65(+0.63%)
Jul 02, 2020 103.07 103.19 102.70 102.83 111,267 -0.11(-0.10%)
Jul 01, 2020 102.69 103.10 102.69 102.94 100,855 +0.16(+0.15%)
Jun 30, 2020 102.71 103.00 102.55 102.78 76,425 -0.02(-0.02%)
Jun 29, 2020 103.18 103.18 102.69 102.80 54,141 +0.08(+0.07%)
Jun 26, 2020 102.69 102.80 102.47 102.72 64,656 +0.03(+0.03%)
Jun 25, 2020 102.66 102.76 102.55 102.69 83,937 -0.28(-0.27%)
Jun 24, 2020 103.13 103.22 102.96 102.98 55,813 -0.47(-0.45%)
Jun 23, 2020 103.64 103.85 103.44 103.44 86,501 +0.45(+0.44%)
Jun 22, 2020 102.75 103.11 102.72 102.99 179,763 +0.60(+0.59%)
Jun 19, 2020 102.79 102.80 102.23 102.38 173,449 -0.14(-0.13%)
Jun 18, 2020 102.72 102.79 102.42 102.52 69,085 -0.35(-0.34%)
Jun 17, 2020 102.93 102.93 102.58 102.87 139,006 -0.19(-0.19%)
Jun 16, 2020 103.29 103.29 102.78 103.06 156,729 -0.51(-0.50%)
Jun 15, 2020 102.99 103.71 102.97 103.58 198,895 +0.56(+0.55%)
Jun 12, 2020 103.47 103.64 102.66 103.02 90,334 -0.43(-0.41%)
Jun 11, 2020 104.08 104.36 103.38 103.44 112,181 -0.83(-0.80%)
Jun 10, 2020 104.13 104.56 103.66 104.28 145,735 +0.50(+0.49%)
Jun 09, 2020 103.48 104.02 103.47 103.77 115,195 +0.34(+0.33%)
Jun 08, 2020 103.51 103.61 103.31 103.43 76,086 +0.07(+0.07%)
Jun 05, 2020 103.63 103.64 103.27 103.36 111,886 -0.36(-0.35%)
Jun 04, 2020 103.03 104.01 103.03 103.72 132,831 +0.77(+0.74%)
Jun 03, 2020 102.53 103.06 102.52 102.96 205,938 +0.72(+0.70%)
Jun 02, 2020 102.31 102.50 102.20 102.24 70,478 +0.28(+0.28%)
Jun 01, 2020 101.81 101.98 101.76 101.96 78,019 +0.35(+0.34%)
May 29, 2020 101.77 101.93 101.49 101.61 154,063 +0.23(+0.23%)
May 28, 2020 101.08 101.58 101.02 101.38 107,685 +0.66(+0.66%)
May 27, 2020 100.72 100.86 100.35 100.72 68,597 +0.16(+0.16%)
May 26, 2020 100.44 100.70 100.44 100.55 56,860 +0.68(+0.68%)
May 22, 2020 99.84 99.88 99.71 99.87 109,927 -0.42(-0.42%)
May 21, 2020 100.59 100.66 100.18 100.29 47,537 -0.27(-0.27%)
May 20, 2020 100.52 100.74 100.45 100.56 158,473 +0.48(+0.47%)
May 19, 2020 100.12 100.33 100.07 100.09 106,702 +0.06(+0.06%)
May 18, 2020 99.34 100.05 99.32 100.03 92,007 +0.93(+0.94%)
May 15, 2020 99.29 99.38 98.99 99.10 32,483 +0.16(+0.16%)
May 14, 2020 98.84 99.07 98.76 98.94 33,511 -0.14(-0.14%)
May 13, 2020 99.56 99.57 99.05 99.08 87,531 -0.31(-0.31%)
May 12, 2020 99.61 99.64 99.39 99.39 26,212 +0.30(+0.30%)
May 11, 2020 99.21 99.27 98.98 99.09 32,157 -0.19(-0.20%)
May 08, 2020 99.21 99.64 99.13 99.28 43,001 +0.07(+0.07%)
May 07, 2020 98.85 99.26 98.66 99.21 229,972 +0.33(+0.33%)
May 06, 2020 99.13 99.20 98.88 98.88 77,762 -0.51(-0.52%)
May 05, 2020 99.57 99.75 99.27 99.40 212,133 -0.43(-0.43%)
May 04, 2020 100.11 100.16 99.82 99.82 74,010 -0.76(-0.75%)
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.