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 (%)
Aug 30, 2019 104.85 104.94 104.13 104.41 197,063 -0.61(-0.58%)
Aug 29, 2019 105.07 105.35 104.88 105.02 534,022 -0.19(-0.18%)
Aug 28, 2019 105.28 105.28 105.18 105.21 58,130 -0.13(-0.12%)
Aug 27, 2019 105.42 105.48 105.30 105.34 45,460 -0.06(-0.06%)
Aug 26, 2019 105.66 105.66 105.39 105.40 61,318 -0.42(-0.40%)
Aug 23, 2019 105.21 105.95 104.92 105.82 527,337 +0.55(+0.52%)
Aug 22, 2019 105.31 105.42 105.17 105.27 65,885 -0.05(-0.05%)
Aug 21, 2019 105.47 105.52 105.27 105.32 98,536 -0.13(-0.12%)
Aug 20, 2019 105.22 105.52 105.14 105.45 154,423 +0.21(+0.20%)
Aug 19, 2019 105.42 105.47 105.23 105.24 118,079 -0.14(-0.13%)
Aug 16, 2019 105.19 105.50 105.17 105.38 189,657 -0.23(-0.22%)
Aug 15, 2019 105.87 105.87 105.39 105.61 545,035 -0.18(-0.17%)
Aug 14, 2019 106.19 106.22 105.75 105.79 206,200 -0.38(-0.36%)
Aug 13, 2019 106.56 106.57 106.15 106.17 103,515 -0.36(-0.34%)
Aug 12, 2019 106.53 106.67 106.52 106.53 60,050 +0.10(+0.09%)
Aug 09, 2019 106.43 106.61 106.32 106.43 82,068 +0.13(+0.12%)
Aug 08, 2019 106.35 106.71 106.26 106.30 545,225 -0.15(-0.14%)
Aug 07, 2019 106.66 106.80 106.44 106.45 98,697 +0.05(+0.05%)
Aug 06, 2019 106.16 106.47 106.12 106.40 180,699 +0.03(+0.03%)
Aug 05, 2019 106.14 106.54 106.14 106.37 410,265 +0.80(+0.76%)
Aug 02, 2019 105.37 105.64 105.37 105.57 162,134 +0.13(+0.12%)
Aug 01, 2019 104.91 105.44 104.89 105.44 245,215 +0.26(+0.25%)
Jul 31, 2019 105.93 105.93 105.14 105.18 378,306 -0.85(-0.80%)
Jul 30, 2019 105.93 106.04 105.88 106.03 59,859 +0.10(+0.09%)
Jul 29, 2019 105.70 105.96 105.70 105.93 109,526 +0.21(+0.20%)
Jul 26, 2019 105.86 105.88 105.62 105.72 102,785 -0.23(-0.22%)
Jul 25, 2019 106.11 106.32 105.77 105.95 498,109 +0.09(+0.09%)
Jul 24, 2019 105.96 106.00 105.81 105.86 134,230 -0.10(-0.09%)
Jul 23, 2019 106.11 106.14 105.94 105.96 204,089 -0.60(-0.56%)
Jul 22, 2019 106.65 106.70 106.52 106.56 194,244 -0.08(-0.07%)
Jul 19, 2019 106.68 106.84 106.48 106.64 223,185 -0.56(-0.52%)
Jul 18, 2019 106.62 107.23 106.61 107.20 189,760 +0.47(+0.44%)
Jul 17, 2019 106.60 106.80 106.60 106.73 72,443 +0.14(+0.13%)
Jul 16, 2019 106.68 106.70 106.52 106.59 115,415 -0.45(-0.42%)
Jul 15, 2019 107.13 107.16 107.01 107.04 93,529 -0.14(-0.13%)
Jul 12, 2019 106.90 107.20 106.90 107.18 157,630 +0.15(+0.14%)
Jul 11, 2019 107.02 107.08 106.93 107.03 127,713 +0.04(+0.04%)
Jul 10, 2019 106.92 107.11 106.86 106.99 129,236 +0.41(+0.38%)
Jul 09, 2019 106.57 106.64 106.52 106.58 117,917 -0.01(-0.01%)
Jul 08, 2019 106.66 106.71 106.58 106.59 89,228 -0.16(-0.15%)
Jul 05, 2019 106.79 106.79 106.59 106.75 307,254 -0.54(-0.50%)
Jul 03, 2019 107.45 107.57 107.22 107.29 223,285 -0.03(-0.03%)
Jul 02, 2019 107.48 107.58 107.30 107.32 143,016 -0.04(-0.04%)
Jul 01, 2019 107.89 107.90 107.30 107.36 161,748 -0.82(-0.76%)
Jun 28, 2019 108.27 108.34 107.98 108.18 214,878 +0.06(+0.06%)
Jun 27, 2019 108.09 108.19 108.02 108.12 86,111 +0.02(+0.02%)
Jun 26, 2019 108.07 108.34 107.94 108.10 87,946 -0.03(-0.03%)
Jun 25, 2019 108.37 108.41 107.90 108.13 246,575 -0.25(-0.23%)
Jun 24, 2019 108.29 108.46 108.24 108.38 190,312 +0.21(+0.19%)
Jun 21, 2019 107.70 108.22 107.61 108.17 641,732 +0.77(+0.72%)
Jun 20, 2019 107.41 107.55 107.21 107.40 207,875 +0.59(+0.55%)
Jun 19, 2019 106.58 107.04 106.56 106.81 442,350 +0.34(+0.32%)
Jun 18, 2019 106.55 106.64 106.37 106.47 378,712 -0.21(-0.20%)
Jun 17, 2019 106.92 106.94 106.67 106.68 154,611 +0.08(+0.07%)
Jun 14, 2019 106.97 106.97 106.56 106.60 428,055 -0.66(-0.61%)
Jun 13, 2019 107.32 107.35 107.23 107.26 52,290 -0.14(-0.13%)
Jun 12, 2019 107.62 107.75 107.35 107.40 91,458 -0.37(-0.34%)
Jun 11, 2019 107.74 107.86 107.62 107.77 91,444 +0.07(+0.06%)
Jun 10, 2019 107.65 107.74 107.44 107.70 109,646 -0.12(-0.11%)
Jun 07, 2019 107.70 107.96 107.60 107.82 218,080 +0.54(+0.50%)
Jun 06, 2019 107.25 107.53 107.02 107.28 173,582 +0.45(+0.42%)
Jun 05, 2019 107.30 107.33 106.79 106.83 199,102 -0.29(-0.27%)
Jun 04, 2019 106.93 107.22 106.87 107.12 240,968 +0.09(+0.08%)
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.