Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.79 -0.26 (-0.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.93 108.27 107.70 108.06 102,778 -0.14(-0.13%)
Sep 29, 2020 107.88 108.25 107.88 108.19 127,384 +0.65(+0.60%)
Sep 28, 2020 107.57 107.65 107.33 107.55 77,528 +0.40(+0.38%)
Sep 25, 2020 107.22 107.27 107.03 107.15 134,416 -0.42(-0.39%)
Sep 24, 2020 107.33 107.70 107.21 107.57 138,204 +0.05(+0.05%)
Sep 23, 2020 107.74 107.87 107.40 107.52 137,166 -0.43(-0.40%)
Sep 22, 2020 108.36 108.40 107.78 107.95 135,084 -0.51(-0.47%)
Sep 21, 2020 108.52 108.54 108.16 108.46 107,532 -0.77(-0.71%)
Sep 18, 2020 109.17 109.41 109.03 109.23 102,344 +0.00(+0.00%)
Sep 17, 2020 108.83 109.25 108.74 109.23 32,654 +0.43(+0.40%)
Sep 16, 2020 109.34 109.34 108.68 108.80 70,064 -0.43(-0.39%)
Sep 15, 2020 109.49 109.51 109.16 109.23 34,741 -0.16(-0.14%)
Sep 14, 2020 109.53 109.58 109.35 109.39 37,066 +0.20(+0.18%)
Sep 11, 2020 109.25 109.25 109.05 109.19 41,162 +0.22(+0.20%)
Sep 10, 2020 109.73 109.87 108.90 108.98 77,508 +0.12(+0.11%)
Sep 09, 2020 108.98 109.08 108.80 108.86 88,919 +0.23(+0.22%)
Sep 08, 2020 108.67 108.82 108.52 108.63 89,001 -0.59(-0.54%)
Sep 04, 2020 108.85 109.30 108.65 109.21 245,646 -0.12(-0.11%)
Sep 03, 2020 109.29 109.42 108.99 109.33 262,498 +0.05(+0.04%)
Sep 02, 2020 109.19 109.29 109.05 109.28 151,013 -0.59(-0.53%)
Sep 01, 2020 110.63 110.67 109.80 109.87 232,492 -0.20(-0.18%)
Aug 31, 2020 110.12 110.37 109.97 110.06 114,862 +0.31(+0.29%)
Aug 28, 2020 109.68 109.84 109.50 109.75 119,810 +0.72(+0.66%)
Aug 27, 2020 109.53 109.63 108.55 109.03 306,495 -0.08(-0.07%)
Aug 26, 2020 108.81 109.22 108.81 109.11 140,325 -0.03(-0.03%)
Aug 25, 2020 109.17 109.24 108.94 109.14 333,888 +0.35(+0.32%)
Aug 24, 2020 109.19 109.19 108.71 108.78 211,627 -0.02(-0.02%)
Aug 21, 2020 108.67 108.80 108.44 108.80 202,645 -0.65(-0.59%)
Aug 20, 2020 108.99 109.47 108.96 109.45 69,951 +0.15(+0.13%)
Aug 19, 2020 110.19 110.23 109.15 109.30 150,074 -0.82(-0.75%)
Aug 18, 2020 110.31 110.40 109.99 110.12 204,816 +0.60(+0.55%)
Aug 17, 2020 109.44 109.61 109.40 109.53 97,377 +0.30(+0.28%)
Aug 14, 2020 109.12 109.34 109.00 109.22 84,061 +0.25(+0.23%)
Aug 13, 2020 109.20 109.48 108.84 108.97 84,062 +0.19(+0.17%)
Aug 12, 2020 108.83 109.00 108.63 108.78 65,846 +0.48(+0.44%)
Aug 11, 2020 108.60 108.78 108.21 108.30 123,500 -0.05(-0.04%)
Aug 10, 2020 108.59 108.78 108.31 108.35 136,765 -0.42(-0.39%)
Aug 07, 2020 108.64 108.88 108.49 108.77 285,991 -0.82(-0.75%)
Aug 06, 2020 109.34 109.76 109.11 109.59 146,709 +0.13(+0.12%)
Aug 05, 2020 109.61 109.88 109.44 109.47 326,847 +0.54(+0.49%)
Aug 04, 2020 108.24 108.95 108.20 108.93 325,525 +0.37(+0.34%)
Aug 03, 2020 108.10 108.58 108.00 108.56 327,514 -0.18(-0.16%)
Jul 31, 2020 109.15 109.37 108.58 108.73 270,364 -0.62(-0.56%)
Jul 30, 2020 108.84 109.35 108.68 109.35 253,452 +0.65(+0.59%)
Jul 29, 2020 108.48 108.98 108.45 108.70 225,576 +0.56(+0.52%)
Jul 28, 2020 108.30 108.40 108.12 108.15 479,124 -0.28(-0.26%)
Jul 27, 2020 108.34 108.75 108.33 108.43 607,038 +0.95(+0.88%)
Jul 24, 2020 107.25 107.55 107.10 107.48 267,299 +0.43(+0.40%)
Jul 23, 2020 106.72 107.33 106.69 107.05 133,600 +0.16(+0.15%)
Jul 22, 2020 106.99 107.12 106.78 106.89 133,056 +0.48(+0.45%)
Jul 21, 2020 105.64 106.56 105.61 106.41 188,935 +0.69(+0.66%)
Jul 20, 2020 105.51 105.72 105.32 105.72 103,451 +0.09(+0.08%)
Jul 17, 2020 105.48 105.67 105.48 105.63 78,239 +0.51(+0.48%)
Jul 16, 2020 105.41 105.64 105.00 105.12 70,466 -0.25(-0.24%)
Jul 15, 2020 105.70 105.76 105.31 105.38 90,120 +0.19(+0.18%)
Jul 14, 2020 104.98 105.36 104.94 105.19 80,636 +0.39(+0.37%)
Jul 13, 2020 104.75 105.04 104.75 104.80 70,285 +0.43(+0.41%)
Jul 10, 2020 104.45 104.54 104.33 104.37 52,397 +0.13(+0.12%)
Jul 09, 2020 104.78 104.78 104.23 104.24 32,989 -0.44(-0.42%)
Jul 08, 2020 104.42 104.81 104.42 104.68 51,241 +0.58(+0.56%)
Jul 07, 2020 104.42 104.42 104.10 104.10 34,125 -0.37(-0.36%)
Jul 06, 2020 104.69 104.79 104.43 104.47 59,464 +0.66(+0.63%)
Jul 02, 2020 104.06 104.18 103.69 103.82 110,208 -0.11(-0.10%)
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.