Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.73 -0.47 (-0.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 106.00 106.00 105.21 105.25 378,051 -0.85(-0.80%)
Jul 30, 2019 106.00 106.11 105.95 106.10 59,819 +0.10(+0.09%)
Jul 29, 2019 105.77 106.03 105.77 106.00 109,452 +0.21(+0.20%)
Jul 26, 2019 105.93 105.95 105.69 105.79 102,715 -0.23(-0.22%)
Jul 25, 2019 106.18 106.39 105.84 106.02 497,772 +0.09(+0.08%)
Jul 24, 2019 106.03 106.07 105.88 105.93 134,139 -0.10(-0.09%)
Jul 23, 2019 106.18 106.21 106.01 106.03 203,951 -0.60(-0.56%)
Jul 22, 2019 106.72 106.77 106.59 106.63 194,112 -0.08(-0.07%)
Jul 19, 2019 106.75 106.91 106.55 106.71 223,034 -0.56(-0.52%)
Jul 18, 2019 106.69 107.30 106.68 107.27 189,632 +0.47(+0.44%)
Jul 17, 2019 106.67 106.87 106.67 106.80 72,394 +0.14(+0.13%)
Jul 16, 2019 106.75 106.77 106.59 106.66 115,337 -0.45(-0.42%)
Jul 15, 2019 107.20 107.23 107.08 107.11 93,466 -0.14(-0.13%)
Jul 12, 2019 106.97 107.27 106.97 107.25 157,524 +0.15(+0.14%)
Jul 11, 2019 107.09 107.15 107.00 107.10 127,627 +0.04(+0.04%)
Jul 10, 2019 106.99 107.18 106.93 107.06 129,148 +0.41(+0.38%)
Jul 09, 2019 106.64 106.71 106.59 106.65 117,838 -0.01(-0.01%)
Jul 08, 2019 106.73 106.78 106.66 106.66 89,167 -0.16(-0.15%)
Jul 05, 2019 106.86 106.86 106.66 106.82 307,047 -0.54(-0.50%)
Jul 03, 2019 107.52 107.64 107.29 107.36 223,134 -0.03(-0.03%)
Jul 02, 2019 107.55 107.65 107.37 107.39 142,920 -0.04(-0.04%)
Jul 01, 2019 107.96 107.97 107.37 107.43 161,638 -0.82(-0.76%)
Jun 28, 2019 108.34 108.41 108.05 108.25 214,733 +0.06(+0.06%)
Jun 27, 2019 108.16 108.26 108.09 108.19 86,053 +0.02(+0.02%)
Jun 26, 2019 108.14 108.41 108.01 108.17 87,887 -0.03(-0.03%)
Jun 25, 2019 108.44 108.48 107.97 108.20 246,408 -0.25(-0.23%)
Jun 24, 2019 108.36 108.53 108.31 108.45 190,184 +0.21(+0.19%)
Jun 21, 2019 107.77 108.29 107.68 108.24 641,298 +0.77(+0.72%)
Jun 20, 2019 107.48 107.62 107.28 107.47 207,735 +0.59(+0.55%)
Jun 19, 2019 106.65 107.11 106.63 106.88 442,052 +0.34(+0.32%)
Jun 18, 2019 106.62 106.71 106.44 106.54 378,456 -0.21(-0.20%)
Jun 17, 2019 106.99 107.01 106.74 106.75 154,506 +0.08(+0.07%)
Jun 14, 2019 107.04 107.04 106.63 106.67 427,765 -0.66(-0.61%)
Jun 13, 2019 107.39 107.42 107.30 107.33 52,255 -0.14(-0.13%)
Jun 12, 2019 107.69 107.82 107.42 107.47 91,397 -0.37(-0.34%)
Jun 11, 2019 107.81 107.93 107.69 107.84 91,383 +0.07(+0.06%)
Jun 10, 2019 107.72 107.81 107.51 107.77 109,572 -0.12(-0.11%)
Jun 07, 2019 107.77 108.03 107.67 107.89 217,933 +0.54(+0.50%)
Jun 06, 2019 107.32 107.60 107.09 107.35 173,465 +0.45(+0.42%)
Jun 05, 2019 107.37 107.40 106.86 106.90 198,967 -0.29(-0.27%)
Jun 04, 2019 107.00 107.29 106.94 107.19 240,806 +0.09(+0.08%)
Jun 03, 2019 106.60 107.25 106.60 107.10 490,928 +0.68(+0.64%)
May 31, 2019 106.24 106.46 106.09 106.42 207,732 +0.38(+0.36%)
May 30, 2019 105.95 106.09 105.88 106.04 74,910 +0.01(+0.01%)
May 29, 2019 106.15 106.21 105.94 106.03 98,850 -0.30(-0.28%)
May 28, 2019 106.59 106.61 106.30 106.33 142,884 -0.43(-0.40%)
May 24, 2019 106.60 106.80 106.56 106.76 142,221 +0.29(+0.27%)
May 23, 2019 105.88 106.55 105.80 106.47 168,694 +0.22(+0.21%)
May 22, 2019 106.36 106.38 106.22 106.25 87,911 -0.07(-0.07%)
May 21, 2019 106.21 106.57 106.21 106.32 162,893 -0.05(-0.05%)
May 20, 2019 106.36 106.45 106.33 106.37 106,400 +0.04(+0.04%)
May 17, 2019 106.44 106.48 106.29 106.33 143,022 -0.16(-0.15%)
May 16, 2019 106.60 106.61 106.40 106.49 152,794 -0.26(-0.24%)
May 15, 2019 106.60 106.92 106.53 106.75 521,529 +0.00(+0.00%)
May 14, 2019 106.84 106.85 106.73 106.75 90,711 -0.25(-0.23%)
May 13, 2019 107.29 107.29 106.96 107.00 132,344 +0.01(+0.01%)
May 10, 2019 107.08 107.21 106.97 106.99 134,920 +0.10(+0.09%)
May 09, 2019 106.65 107.20 106.64 106.89 118,240 +0.25(+0.23%)
May 08, 2019 106.75 106.84 106.56 106.64 66,429 +0.06(+0.06%)
May 07, 2019 106.55 106.65 106.43 106.58 101,567 -0.14(-0.13%)
May 06, 2019 106.58 106.82 106.58 106.72 61,202 +0.00(+0.00%)
May 03, 2019 106.36 106.75 106.32 106.72 257,739 +0.26(+0.24%)
May 02, 2019 106.68 106.69 106.46 106.46 245,202 -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.