Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.72 +0.08 (+0.08%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 107.49 107.99 107.49 107.80 149,829 -0.41(-0.38%)
Sep 27, 2018 108.43 108.62 108.12 108.21 306,610 -0.88(-0.81%)
Sep 26, 2018 108.97 109.56 108.91 109.09 91,959 -0.20(-0.19%)
Sep 25, 2018 109.44 109.53 109.23 109.29 115,213 +0.20(+0.19%)
Sep 24, 2018 109.72 109.72 109.09 109.09 200,477 -0.05(-0.04%)
Sep 21, 2018 109.05 109.30 108.98 109.14 468,152 -0.26(-0.24%)
Sep 20, 2018 109.28 109.47 109.04 109.40 556,678 +0.95(+0.88%)
Sep 19, 2018 108.43 108.59 108.23 108.45 52,997 +0.04(+0.04%)
Sep 18, 2018 108.75 108.84 108.27 108.41 82,653 -0.14(-0.13%)
Sep 17, 2018 108.54 108.66 108.53 108.55 117,207 +0.54(+0.50%)
Sep 14, 2018 108.42 108.42 107.95 108.00 232,323 -0.59(-0.55%)
Sep 13, 2018 108.60 108.70 108.41 108.59 160,633 +0.57(+0.53%)
Sep 12, 2018 107.73 108.23 107.68 108.02 211,619 +0.33(+0.31%)
Sep 11, 2018 107.60 107.76 107.55 107.69 71,555 -0.05(-0.04%)
Sep 10, 2018 107.77 107.89 107.72 107.74 67,622 +0.36(+0.33%)
Sep 07, 2018 107.48 107.70 107.32 107.38 129,309 -0.62(-0.57%)
Sep 06, 2018 108.03 108.17 107.84 108.00 82,700 -0.08(-0.07%)
Sep 05, 2018 108.05 108.09 107.86 108.08 98,920 +0.45(+0.41%)
Sep 04, 2018 107.29 107.65 107.14 107.64 361,115 -0.21(-0.20%)
Aug 31, 2018 107.85 107.85 107.85 0 -0.65(-0.60%)
Aug 30, 2018 108.36 108.52 108.18 108.50 167,665 -0.25(-0.23%)
Aug 29, 2018 108.48 108.78 108.45 108.75 64,890 +0.11(+0.10%)
Aug 28, 2018 108.94 109.02 108.64 108.64 154,747 +0.08(+0.07%)
Aug 27, 2018 108.21 108.66 108.21 108.57 141,431 +0.51(+0.48%)
Aug 24, 2018 107.79 108.17 107.68 108.05 164,162 +0.81(+0.75%)
Aug 23, 2018 107.49 107.70 107.17 107.25 208,762 -0.63(-0.58%)
Aug 22, 2018 107.82 107.98 107.61 107.88 96,955 +0.36(+0.33%)
Aug 21, 2018 107.05 107.81 106.98 107.52 316,022 +0.87(+0.82%)
Aug 20, 2018 106.30 106.68 106.21 106.64 490,839 +0.28(+0.26%)
Aug 17, 2018 106.03 106.38 105.98 106.36 208,503 +0.65(+0.61%)
Aug 16, 2018 105.76 106.05 105.52 105.72 90,811 +0.25(+0.24%)
Aug 15, 2018 105.17 105.54 105.05 105.46 144,126 -0.01(-0.01%)
Aug 14, 2018 105.90 105.92 105.33 105.47 335,311 -0.47(-0.44%)
Aug 13, 2018 106.26 106.27 105.85 105.94 244,983 -0.06(-0.05%)
Aug 10, 2018 106.14 106.42 105.88 106.00 349,258 -1.20(-1.12%)
Aug 09, 2018 107.77 107.80 107.15 107.20 115,032 -0.78(-0.72%)
Aug 08, 2018 107.80 108.02 107.73 107.97 99,438 +0.16(+0.14%)
Aug 07, 2018 107.82 107.91 107.71 107.82 62,010 +0.39(+0.36%)
Aug 06, 2018 107.37 107.55 107.31 107.43 165,672 -0.17(-0.15%)
Aug 03, 2018 107.59 107.89 107.49 107.60 109,613 -0.17(-0.16%)
Aug 02, 2018 108.11 108.14 107.71 107.77 148,232 -0.68(-0.63%)
Aug 01, 2018 108.64 108.67 108.40 108.45 43,545 -0.26(-0.24%)
Jul 31, 2018 108.92 109.00 108.69 108.71 81,593 -0.11(-0.10%)
Jul 30, 2018 108.75 108.96 108.73 108.82 160,028 +0.40(+0.37%)
Jul 27, 2018 108.36 108.48 108.32 108.42 81,364 +0.13(+0.12%)
Jul 26, 2018 108.62 108.68 108.27 108.29 148,219 -0.81(-0.74%)
Jul 25, 2018 108.88 109.17 108.49 109.10 87,837 +0.41(+0.37%)
Jul 24, 2018 108.75 108.97 108.58 108.69 71,200 -0.07(-0.06%)
Jul 23, 2018 108.94 108.94 108.67 108.76 245,308 -0.31(-0.28%)
Jul 20, 2018 108.95 109.17 108.83 109.07 243,864 +0.84(+0.78%)
Jul 19, 2018 107.84 108.60 107.84 108.23 280,222 -0.06(-0.05%)
Jul 18, 2018 108.20 108.47 108.13 108.28 110,300 -0.20(-0.19%)
Jul 17, 2018 108.81 108.86 108.34 108.49 59,034 -0.44(-0.40%)
Jul 16, 2018 108.79 109.01 108.79 108.92 93,465 +0.26(+0.24%)
Jul 13, 2018 108.29 108.68 108.28 108.66 102,294 +0.06(+0.05%)
Jul 12, 2018 108.64 108.77 108.55 108.60 95,215 +0.03(+0.03%)
Jul 11, 2018 109.30 109.34 108.53 108.58 126,375 -0.71(-0.65%)
Jul 10, 2018 108.99 109.28 108.89 109.28 76,553 +0.01(+0.01%)
Jul 09, 2018 109.56 109.56 109.17 109.27 186,544 +0.00(+0.00%)
Jul 06, 2018 109.41 109.50 109.19 109.27 206,563 +0.48(+0.45%)
Jul 05, 2018 108.84 108.92 108.61 108.79 113,028 +0.37(+0.34%)
Jul 03, 2018 108.42 108.42 108.42 0 +0.32(+0.30%)
Jul 02, 2018 108.06 108.16 107.87 108.10 90,458 -0.57(-0.53%)
Jun 29, 2018 108.71 108.21 108.67 281,696 +1.06(+0.98%)
Jun 28, 2018 107.61 107.90 107.52 107.61 188,016 +0.09(+0.08%)
Jun 27, 2018 108.03 108.05 107.41 107.53 170,992 -0.83(-0.77%)
Jun 26, 2018 108.58 108.66 108.29 108.36 155,650 -0.52(-0.48%)
Jun 25, 2018 108.76 109.00 108.63 108.89 249,975 +0.37(+0.34%)
Jun 22, 2018 108.55 108.58 108.15 108.52 98,692 +0.45(+0.41%)
Jun 21, 2018 107.88 108.23 107.74 108.07 305,927 +0.28(+0.26%)
Jun 20, 2018 107.81 107.91 107.66 107.79 161,701 +0.01(+0.01%)
Jun 19, 2018 107.66 107.82 107.55 107.78 148,293 -0.35(-0.32%)
Jun 18, 2018 107.95 108.17 107.95 108.13 95,009 +0.03(+0.03%)
Jun 15, 2018 107.83 107.83 108.10 659,738 +0.27(+0.25%)
Jun 14, 2018 108.73 108.77 107.83 107.83 979,281 -1.92(-1.75%)
Jun 13, 2018 109.64 109.85 109.18 109.75 313,407 +0.35(+0.32%)
Jun 12, 2018 109.76 109.81 109.22 109.40 152,474 -0.30(-0.27%)
Jun 11, 2018 109.86 109.97 109.67 109.70 163,133 +0.16(+0.14%)
Jun 08, 2018 109.56 109.64 109.42 109.55 252,649 -0.29(-0.26%)
Jun 07, 2018 110.10 110.14 109.84 109.84 343,821 +0.24(+0.22%)
Jun 06, 2018 109.51 109.59 558,691 +0.53(+0.49%)
Jun 05, 2018 108.67 109.22 108.50 109.06 393,461 +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.