Euro Trust Currencyshares (NY: FXE )

104.91 USD -0.29 (-0.28%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.02 108.11 107.78 107.97 67,735 -0.09(-0.08%)
Sep 29, 2021 108.52 108.52 108.05 108.06 272,362 -0.91(-0.84%)
Sep 28, 2021 108.93 109.03 108.77 108.97 94,989 -0.06(-0.06%)
Sep 27, 2021 109.06 109.13 109.02 109.03 66,195 -0.20(-0.18%)
Sep 24, 2021 109.21 109.30 109.13 109.23 52,996 -0.27(-0.25%)
Sep 23, 2021 109.35 109.54 109.35 109.50 64,718 +0.48(+0.44%)
Sep 22, 2021 109.35 109.56 108.95 109.02 48,300 -0.37(-0.34%)
Sep 21, 2021 109.38 109.41 109.25 109.39 35,999 +0.01(+0.01%)
Sep 20, 2021 109.25 109.44 109.22 109.38 163,064 -0.03(-0.03%)
Sep 17, 2021 109.61 109.65 109.35 109.41 256,912 -0.32(-0.29%)
Sep 16, 2021 109.60 109.75 109.57 109.73 52,405 -0.45(-0.41%)
Sep 15, 2021 110.20 110.22 110.07 110.18 22,863 +0.12(+0.11%)
Sep 14, 2021 110.38 110.39 110.02 110.06 35,912 -0.06(-0.05%)
Sep 13, 2021 109.96 110.18 109.96 110.12 39,239 -0.02(-0.02%)
Sep 10, 2021 110.30 110.38 110.14 110.14 64,012 -0.14(-0.13%)
Sep 09, 2021 110.33 110.40 110.10 110.28 71,367 +0.07(+0.06%)
Sep 08, 2021 110.22 110.31 110.11 110.21 84,224 -0.22(-0.20%)
Sep 07, 2021 110.53 110.64 110.43 110.43 32,948 -0.42(-0.37%)
Sep 03, 2021 111.00 111.02 110.76 110.85 70,122 +0.05(+0.05%)
Sep 02, 2021 110.58 110.81 110.57 110.80 40,479 +0.33(+0.30%)
Sep 01, 2021 110.50 110.62 109.83 110.47 32,981 +0.29(+0.26%)
Aug 31, 2021 110.29 110.44 110.08 110.18 72,986 +0.07(+0.06%)
Aug 30, 2021 110.05 110.14 109.97 110.11 28,046 +0.02(+0.02%)
Aug 27, 2021 109.56 110.10 109.56 110.09 53,282 +0.42(+0.38%)
Aug 26, 2021 109.69 109.76 109.64 109.67 11,443 -0.25(-0.23%)
Aug 25, 2021 109.54 109.92 109.50 109.92 36,399 +0.20(+0.18%)
Aug 24, 2021 109.56 109.78 109.55 109.72 45,613 +0.12(+0.11%)
Aug 23, 2021 109.55 109.64 109.43 109.60 31,852 +0.40(+0.37%)
Aug 20, 2021 108.99 109.23 108.94 109.20 41,549 +0.21(+0.19%)
Aug 19, 2021 109.14 109.20 108.96 108.99 57,574 -0.33(-0.30%)
Aug 18, 2021 109.33 109.57 109.16 109.32 38,064 +0.00(+0.00%)
Aug 17, 2021 109.52 109.59 109.29 109.32 30,457 -0.61(-0.55%)
Aug 16, 2021 109.96 110.04 109.87 109.93 8,557 -0.20(-0.18%)
Aug 13, 2021 109.86 110.16 109.81 110.13 27,551 +0.58(+0.53%)
Aug 12, 2021 109.50 109.58 109.45 109.55 21,693 -0.06(-0.05%)
Aug 11, 2021 109.58 109.68 109.52 109.61 21,101 +0.21(+0.19%)
Aug 10, 2021 109.34 109.43 109.31 109.40 35,163 -0.13(-0.12%)
Aug 09, 2021 109.78 109.82 109.53 109.53 22,657 -0.23(-0.21%)
Aug 06, 2021 110.00 110.00 109.73 109.76 23,935 -0.73(-0.66%)
Aug 05, 2021 110.55 110.57 110.47 110.49 16,259 -0.03(-0.03%)
Aug 04, 2021 111.09 111.10 110.51 110.52 35,381 -0.29(-0.26%)
Aug 03, 2021 110.88 110.89 110.71 110.81 24,927 -0.05(-0.05%)
Aug 02, 2021 110.91 111.00 110.81 110.86 24,622 +0.08(+0.07%)
Jul 30, 2021 110.93 110.99 110.69 110.78 74,318 -0.25(-0.23%)
Jul 29, 2021 110.91 111.06 110.91 111.03 67,211 +0.38(+0.34%)
Jul 28, 2021 110.14 110.66 110.00 110.65 37,379 +0.26(+0.24%)
Jul 27, 2021 110.41 110.57 110.28 110.39 24,100 +0.13(+0.12%)
Jul 26, 2021 110.08 110.35 110.08 110.26 31,746 +0.32(+0.29%)
Jul 23, 2021 109.92 109.98 109.80 109.94 55,547 -0.01(-0.01%)
Jul 22, 2021 110.47 110.47 109.84 109.95 18,140 -0.28(-0.25%)
Jul 21, 2021 109.90 110.25 109.88 110.23 21,123 +0.18(+0.16%)
Jul 20, 2021 109.84 110.08 109.81 110.05 24,266 -0.13(-0.12%)
Jul 19, 2021 110.34 110.43 110.18 110.18 28,964 -0.06(-0.05%)
Jul 16, 2021 110.30 110.35 110.21 110.24 21,739 -0.10(-0.09%)
Jul 15, 2021 110.39 110.41 110.21 110.34 12,772 -0.21(-0.19%)
Jul 14, 2021 110.41 110.60 110.35 110.55 30,254 +0.57(+0.52%)
Jul 13, 2021 110.26 110.51 109.98 109.98 46,227 -0.81(-0.73%)
Jul 12, 2021 110.81 110.88 110.72 110.79 20,740 -0.18(-0.16%)
Jul 09, 2021 110.89 110.99 110.80 110.97 51,824 +0.28(+0.25%)
Jul 08, 2021 110.78 110.88 110.59 110.69 56,005 +0.49(+0.44%)
Jul 07, 2021 110.34 110.40 110.12 110.20 30,623 -0.28(-0.25%)
Jul 06, 2021 110.57 110.63 110.33 110.48 31,004 -0.38(-0.34%)
Jul 02, 2021 110.62 110.97 110.55 110.86 91,305 +0.12(+0.11%)
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.