Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 103.80 103.80 103.03 103.06 386,081 -0.83(-0.80%)
Jul 30, 2019 103.80 103.91 103.75 103.90 61,089 +0.10(+0.09%)
Jul 29, 2019 103.57 103.83 103.57 103.80 111,777 +0.21(+0.20%)
Jul 26, 2019 103.73 103.75 103.50 103.59 104,897 -0.22(-0.22%)
Jul 25, 2019 103.97 104.18 103.64 103.82 508,345 +0.09(+0.08%)
Jul 24, 2019 103.83 103.86 103.68 103.73 136,988 -0.10(-0.09%)
Jul 23, 2019 103.97 104.00 103.81 103.83 208,283 -0.59(-0.56%)
Jul 22, 2019 104.50 104.55 104.38 104.42 198,236 -0.08(-0.07%)
Jul 19, 2019 104.53 104.69 104.34 104.49 227,771 -0.55(-0.52%)
Jul 18, 2019 104.47 105.07 104.47 105.04 193,660 +0.46(+0.44%)
Jul 17, 2019 104.45 104.65 104.45 104.58 73,931 +0.14(+0.13%)
Jul 16, 2019 104.53 104.55 104.37 104.44 117,787 -0.44(-0.42%)
Jul 15, 2019 104.97 105.00 104.86 104.89 95,451 -0.14(-0.13%)
Jul 12, 2019 104.75 105.04 104.75 105.02 160,870 +0.15(+0.14%)
Jul 11, 2019 104.87 104.92 104.78 104.88 130,338 +0.04(+0.04%)
Jul 10, 2019 104.77 104.95 104.71 104.84 131,892 +0.40(+0.38%)
Jul 09, 2019 104.42 104.49 104.38 104.44 120,341 -0.01(-0.01%)
Jul 08, 2019 104.51 104.56 104.44 104.44 91,061 -0.16(-0.15%)
Jul 05, 2019 104.64 104.64 104.44 104.60 313,569 -0.53(-0.50%)
Jul 03, 2019 105.29 105.41 105.06 105.13 227,873 -0.03(-0.03%)
Jul 02, 2019 105.32 105.41 105.14 105.16 145,955 -0.04(-0.04%)
Jul 01, 2019 105.72 105.73 105.14 105.20 165,072 -0.80(-0.76%)
Jun 28, 2019 106.09 106.16 105.81 106.00 219,294 +0.06(+0.06%)
Jun 27, 2019 105.91 106.01 105.84 105.94 87,881 +0.02(+0.02%)
Jun 26, 2019 105.89 106.16 105.77 105.92 89,754 -0.03(-0.03%)
Jun 25, 2019 106.19 106.23 105.73 105.95 251,642 -0.24(-0.23%)
Jun 24, 2019 106.11 106.28 106.06 106.20 194,223 +0.21(+0.19%)
Jun 21, 2019 105.53 106.04 105.44 105.99 654,920 +0.75(+0.72%)
Jun 20, 2019 105.25 105.39 105.05 105.24 212,147 +0.58(+0.55%)
Jun 19, 2019 104.44 104.89 104.42 104.66 451,441 +0.33(+0.32%)
Jun 18, 2019 104.41 104.49 104.23 104.33 386,495 -0.20(-0.20%)
Jun 17, 2019 104.77 104.79 104.52 104.53 157,788 +0.08(+0.07%)
Jun 14, 2019 104.82 104.82 104.42 104.45 436,852 -0.65(-0.61%)
Jun 13, 2019 105.16 105.19 105.07 105.10 53,364 -0.14(-0.13%)
Jun 12, 2019 105.45 105.58 105.19 105.24 93,338 -0.36(-0.34%)
Jun 11, 2019 105.57 105.69 105.45 105.60 93,324 +0.07(+0.06%)
Jun 10, 2019 105.48 105.57 105.27 105.53 111,900 -0.12(-0.11%)
Jun 07, 2019 105.53 105.79 105.43 105.65 222,562 +0.53(+0.50%)
Jun 06, 2019 105.09 105.36 104.87 105.12 177,150 +0.44(+0.42%)
Jun 05, 2019 105.14 105.17 104.64 104.68 203,193 -0.28(-0.27%)
Jun 04, 2019 104.78 105.06 104.72 104.96 245,921 +0.09(+0.08%)
Jun 03, 2019 104.39 105.02 104.39 104.88 501,356 +0.67(+0.64%)
May 31, 2019 104.03 104.25 103.89 104.21 212,144 +0.37(+0.36%)
May 30, 2019 103.75 103.89 103.68 103.84 76,501 +0.01(+0.01%)
May 29, 2019 103.95 104.00 103.74 103.83 100,949 -0.29(-0.28%)
May 28, 2019 104.38 104.40 104.09 104.12 145,919 -0.42(-0.40%)
May 24, 2019 104.39 104.58 104.35 104.54 145,242 +0.28(+0.27%)
May 23, 2019 103.68 104.34 103.60 104.26 172,277 +0.22(+0.21%)
May 22, 2019 104.15 104.17 104.01 104.04 89,778 -0.07(-0.07%)
May 21, 2019 104.00 104.36 104.00 104.11 166,353 -0.05(-0.05%)
May 20, 2019 104.15 104.24 104.12 104.16 108,660 +0.04(+0.04%)
May 17, 2019 104.23 104.27 104.08 104.12 146,059 -0.16(-0.15%)
May 16, 2019 104.39 104.40 104.19 104.28 156,040 -0.25(-0.24%)
May 15, 2019 104.39 104.70 104.32 104.53 532,607 +0.00(+0.00%)
May 14, 2019 104.62 104.63 104.51 104.53 92,638 -0.25(-0.23%)
May 13, 2019 105.06 105.06 104.74 104.78 135,155 +0.01(+0.01%)
May 10, 2019 104.86 104.98 104.75 104.77 137,786 +0.10(+0.09%)
May 09, 2019 104.44 104.97 104.42 104.67 120,751 +0.25(+0.23%)
May 08, 2019 104.53 104.62 104.35 104.42 67,840 +0.06(+0.06%)
May 07, 2019 104.34 104.44 104.22 104.37 103,725 -0.14(-0.13%)
May 06, 2019 104.37 104.60 104.37 104.50 62,502 +0.00(+0.00%)
May 03, 2019 104.15 104.53 104.11 104.50 263,214 +0.26(+0.24%)
May 02, 2019 104.47 104.47 104.25 104.25 250,411 -0.21(-0.20%)
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.