Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.27 +0.16 (+0.16%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 110.80 111.32 110.80 111.12 145,348 -0.42(-0.38%)
Sep 27, 2018 111.77 111.97 111.45 111.54 297,439 -0.91(-0.81%)
Sep 26, 2018 112.33 112.94 112.26 112.45 89,208 -0.21(-0.19%)
Sep 25, 2018 112.81 112.90 112.60 112.66 111,767 +0.21(+0.19%)
Sep 24, 2018 113.10 113.10 112.45 112.45 194,481 -0.05(-0.04%)
Sep 21, 2018 112.41 112.67 112.34 112.50 454,150 -0.27(-0.24%)
Sep 20, 2018 112.65 112.84 112.40 112.77 540,027 +0.98(+0.88%)
Sep 19, 2018 111.77 111.94 111.56 111.79 51,412 +0.04(+0.04%)
Sep 18, 2018 112.10 112.19 111.60 111.75 80,181 -0.14(-0.13%)
Sep 17, 2018 111.88 112.01 111.87 111.89 113,701 +0.56(+0.50%)
Sep 14, 2018 111.76 111.76 111.28 111.33 225,374 -0.61(-0.54%)
Sep 13, 2018 111.95 112.05 111.75 111.94 155,828 +0.59(+0.53%)
Sep 12, 2018 111.05 111.56 111.00 111.35 205,290 +0.34(+0.31%)
Sep 11, 2018 110.91 111.08 110.86 111.01 69,414 -0.05(-0.05%)
Sep 10, 2018 111.09 111.21 111.04 111.06 65,599 +0.37(+0.33%)
Sep 07, 2018 110.79 111.02 110.63 110.69 125,441 -0.64(-0.57%)
Sep 06, 2018 111.36 111.50 111.16 111.33 80,226 -0.08(-0.07%)
Sep 05, 2018 111.38 111.42 111.18 111.41 95,961 +0.46(+0.41%)
Sep 04, 2018 110.59 110.97 110.44 110.95 350,315 -0.22(-0.20%)
Aug 31, 2018 111.17 111.17 111.17 0 -0.67(-0.60%)
Aug 30, 2018 111.70 111.86 111.51 111.84 162,650 -0.26(-0.23%)
Aug 29, 2018 111.82 112.13 111.79 112.10 62,949 +0.11(+0.10%)
Aug 28, 2018 112.30 112.38 111.99 111.99 150,118 +0.08(+0.07%)
Aug 27, 2018 111.54 112.01 111.54 111.91 137,201 +0.53(+0.48%)
Aug 24, 2018 111.11 111.50 111.00 111.38 159,252 +0.83(+0.75%)
Aug 23, 2018 110.80 111.02 110.47 110.55 202,518 -0.65(-0.58%)
Aug 22, 2018 111.14 111.31 110.93 111.20 94,055 +0.37(+0.33%)
Aug 21, 2018 110.35 111.13 110.28 110.83 306,570 +0.90(+0.82%)
Aug 20, 2018 109.57 109.97 109.48 109.93 476,158 +0.29(+0.26%)
Aug 17, 2018 109.29 109.66 109.24 109.64 202,267 +0.67(+0.61%)
Aug 16, 2018 109.02 109.32 108.77 108.97 88,095 +0.26(+0.24%)
Aug 15, 2018 108.41 108.79 108.28 108.71 139,815 -0.01(-0.01%)
Aug 14, 2018 109.16 109.18 108.57 108.72 325,282 -0.48(-0.44%)
Aug 13, 2018 109.53 109.54 109.11 109.20 237,655 -0.06(-0.05%)
Aug 10, 2018 109.41 109.70 109.14 109.26 338,812 -1.24(-1.12%)
Aug 09, 2018 111.09 111.12 110.45 110.50 111,591 -0.80(-0.72%)
Aug 08, 2018 111.12 111.35 111.05 111.30 96,463 +0.16(+0.14%)
Aug 07, 2018 111.14 111.23 111.03 111.14 60,155 +0.40(+0.36%)
Aug 06, 2018 110.68 110.86 110.61 110.74 160,717 -0.17(-0.15%)
Aug 03, 2018 110.90 111.21 110.80 110.91 106,335 -0.18(-0.16%)
Aug 02, 2018 111.44 111.47 111.03 111.09 143,798 -0.70(-0.63%)
Aug 01, 2018 111.99 112.02 111.74 111.79 42,242 -0.27(-0.24%)
Jul 31, 2018 112.28 112.36 112.04 112.06 79,153 -0.11(-0.10%)
Jul 30, 2018 112.10 112.32 112.08 112.17 155,242 +0.41(+0.37%)
Jul 27, 2018 111.70 111.82 111.66 111.76 78,931 +0.13(+0.12%)
Jul 26, 2018 111.97 112.03 111.60 111.63 143,786 -0.83(-0.74%)
Jul 25, 2018 112.23 112.53 111.83 112.46 85,210 +0.42(+0.37%)
Jul 24, 2018 112.10 112.33 111.93 112.04 69,070 -0.07(-0.06%)
Jul 23, 2018 112.30 112.30 112.02 112.11 237,971 -0.32(-0.28%)
Jul 20, 2018 112.31 112.53 112.18 112.43 236,570 +0.87(+0.78%)
Jul 19, 2018 111.16 111.95 111.16 111.56 271,841 -0.06(-0.05%)
Jul 18, 2018 111.53 111.81 111.46 111.62 107,001 -0.21(-0.19%)
Jul 17, 2018 112.16 112.21 111.68 111.83 57,268 -0.45(-0.40%)
Jul 16, 2018 112.14 112.37 112.14 112.28 90,670 +0.27(+0.24%)
Jul 13, 2018 111.63 112.03 111.62 112.01 99,234 +0.06(+0.05%)
Jul 12, 2018 111.99 112.13 111.89 111.95 92,367 +0.03(+0.03%)
Jul 11, 2018 112.67 112.71 111.88 111.92 122,595 -0.73(-0.65%)
Jul 10, 2018 112.35 112.65 112.25 112.65 74,263 +0.01(+0.01%)
Jul 09, 2018 112.93 112.93 112.53 112.64 180,964 +0.00(+0.00%)
Jul 06, 2018 112.78 112.87 112.55 112.64 200,385 +0.50(+0.45%)
Jul 05, 2018 112.19 112.28 111.96 112.14 109,648 +0.38(+0.34%)
Jul 03, 2018 111.76 111.76 111.76 0 +0.33(+0.30%)
Jul 02, 2018 111.39 111.49 111.19 111.43 87,753 -0.59(-0.53%)
Jun 29, 2018 112.06 111.54 112.02 273,270 +1.09(+0.98%)
Jun 28, 2018 110.93 111.22 110.83 110.93 182,393 +0.09(+0.08%)
Jun 27, 2018 111.36 111.38 110.72 110.84 165,877 -0.86(-0.77%)
Jun 26, 2018 111.92 112.01 111.63 111.70 150,995 -0.54(-0.48%)
Jun 25, 2018 112.11 112.36 111.98 112.24 242,498 +0.38(+0.34%)
Jun 22, 2018 111.89 111.92 111.48 111.86 95,740 +0.46(+0.41%)
Jun 21, 2018 111.20 111.56 111.06 111.40 296,777 +0.29(+0.26%)
Jun 20, 2018 111.13 111.23 110.98 111.11 156,864 +0.01(+0.01%)
Jun 19, 2018 110.98 111.15 110.86 111.10 143,857 -0.36(-0.32%)
Jun 18, 2018 111.28 111.50 111.28 111.46 92,167 +0.03(+0.03%)
Jun 15, 2018 111.15 111.15 111.43 640,006 +0.28(+0.25%)
Jun 14, 2018 112.08 112.13 111.15 111.15 949,991 -1.98(-1.75%)
Jun 13, 2018 113.02 113.23 112.54 113.13 304,033 +0.36(+0.32%)
Jun 12, 2018 113.14 113.19 112.59 112.77 147,914 -0.31(-0.27%)
Jun 11, 2018 113.24 113.36 113.05 113.08 158,254 +0.16(+0.14%)
Jun 08, 2018 112.94 113.02 112.79 112.92 245,093 -0.30(-0.26%)
Jun 07, 2018 113.49 113.53 113.22 113.22 333,537 +0.25(+0.22%)
Jun 06, 2018 112.89 112.97 541,981 +0.55(+0.49%)
Jun 05, 2018 112.02 112.59 111.84 112.42 381,693 +0.16(+0.14%)
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.