Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.87 -0.18 (-0.18%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.64 103.71 103.49 103.65 146,008 +0.05(+0.05%)
Oct 30, 2019 103.26 103.64 103.03 103.60 99,507 +0.31(+0.30%)
Oct 29, 2019 103.15 103.32 103.11 103.29 50,722 +0.08(+0.08%)
Oct 28, 2019 103.03 103.21 103.03 103.21 27,663 +0.22(+0.21%)
Oct 25, 2019 103.15 103.15 102.94 103.00 88,146 -0.20(-0.19%)
Oct 24, 2019 103.49 103.49 103.13 103.19 141,928 -0.29(-0.28%)
Oct 23, 2019 103.38 103.55 103.32 103.49 60,389 -0.01(-0.01%)
Oct 22, 2019 103.56 103.67 103.39 103.50 173,276 -0.15(-0.14%)
Oct 21, 2019 103.73 103.75 103.55 103.64 98,183 -0.13(-0.12%)
Oct 18, 2019 103.60 103.81 103.52 103.77 256,473 +0.33(+0.32%)
Oct 17, 2019 103.41 103.50 103.30 103.44 253,292 +0.45(+0.44%)
Oct 16, 2019 102.69 103.06 102.68 102.99 106,400 +0.40(+0.39%)
Oct 15, 2019 102.26 102.69 102.20 102.58 276,970 +0.06(+0.06%)
Oct 14, 2019 102.52 102.58 102.45 102.53 30,600 -0.16(-0.15%)
Oct 11, 2019 102.79 102.86 102.54 102.68 209,386 +0.32(+0.32%)
Oct 10, 2019 102.46 102.51 102.33 102.36 99,276 +0.30(+0.30%)
Oct 09, 2019 102.09 102.13 102.02 102.06 53,770 +0.19(+0.18%)
Oct 08, 2019 102.08 102.09 101.76 101.87 348,714 -0.18(-0.17%)
Oct 07, 2019 102.23 102.29 102.02 102.05 66,521 -0.09(-0.09%)
Oct 04, 2019 101.93 102.18 101.93 102.13 78,851 +0.08(+0.08%)
Oct 03, 2019 101.92 102.31 101.87 102.06 415,053 +0.11(+0.11%)
Oct 02, 2019 101.74 101.97 101.73 101.95 400,371 +0.21(+0.21%)
Oct 01, 2019 101.31 101.75 101.24 101.73 930,075 +0.34(+0.34%)
Sep 30, 2019 101.33 101.50 101.31 101.39 151,206 -0.38(-0.38%)
Sep 27, 2019 101.62 101.92 101.62 101.77 120,218 +0.21(+0.20%)
Sep 26, 2019 101.91 102.00 101.48 101.57 148,613 -0.24(-0.24%)
Sep 25, 2019 102.16 102.18 101.73 101.81 153,615 -0.67(-0.65%)
Sep 24, 2019 102.30 102.52 102.26 102.48 105,921 +0.20(+0.19%)
Sep 23, 2019 102.19 102.31 102.16 102.28 131,807 -0.23(-0.22%)
Sep 20, 2019 102.49 102.54 102.31 102.51 226,954 -0.23(-0.23%)
Sep 19, 2019 102.91 102.95 102.69 102.74 90,270 +0.11(+0.11%)
Sep 18, 2019 102.82 102.95 102.46 102.63 88,539 -0.34(-0.33%)
Sep 17, 2019 102.61 103.01 102.52 102.98 123,291 +0.59(+0.57%)
Sep 16, 2019 102.51 102.54 102.27 102.39 86,327 -0.64(-0.62%)
Sep 13, 2019 103.02 103.13 102.94 103.03 92,640 +0.07(+0.07%)
Sep 12, 2019 102.22 103.14 102.11 102.96 241,819 +0.50(+0.49%)
Sep 11, 2019 102.30 102.46 102.22 102.46 88,636 -0.27(-0.27%)
Sep 10, 2019 102.71 102.83 102.65 102.73 76,309 -0.09(-0.09%)
Sep 09, 2019 102.79 102.97 102.78 102.82 76,053 +0.22(+0.21%)
Sep 06, 2019 102.76 102.87 102.59 102.60 88,861 -0.11(-0.11%)
Sep 05, 2019 103.06 103.16 102.66 102.71 180,996 +0.04(+0.04%)
Sep 04, 2019 102.48 102.71 102.48 102.67 190,355 +0.59(+0.58%)
Sep 03, 2019 101.84 102.13 101.68 102.09 535,558 -0.23(-0.22%)
Aug 30, 2019 102.74 102.83 102.04 102.31 201,113 -0.60(-0.58%)
Aug 29, 2019 102.96 103.23 102.77 102.91 544,997 -0.19(-0.18%)
Aug 28, 2019 103.16 103.16 103.06 103.09 59,324 -0.13(-0.12%)
Aug 27, 2019 103.30 103.36 103.18 103.22 46,394 -0.06(-0.06%)
Aug 26, 2019 103.53 103.53 103.27 103.28 62,579 -0.41(-0.40%)
Aug 23, 2019 103.09 103.81 102.80 103.69 538,174 +0.54(+0.52%)
Aug 22, 2019 103.19 103.30 103.06 103.15 67,239 -0.05(-0.05%)
Aug 21, 2019 103.35 103.40 103.15 103.20 100,561 -0.13(-0.12%)
Aug 20, 2019 103.10 103.40 103.02 103.33 157,596 +0.21(+0.20%)
Aug 19, 2019 103.30 103.35 103.11 103.12 120,506 -0.14(-0.13%)
Aug 16, 2019 103.07 103.38 103.06 103.26 193,554 -0.23(-0.22%)
Aug 15, 2019 103.74 103.74 103.27 103.49 556,236 -0.18(-0.17%)
Aug 14, 2019 104.05 104.08 103.62 103.66 210,437 -0.37(-0.36%)
Aug 13, 2019 104.42 104.42 104.01 104.03 105,643 -0.35(-0.34%)
Aug 12, 2019 104.39 104.52 104.38 104.39 61,284 +0.10(+0.09%)
Aug 09, 2019 104.29 104.47 104.18 104.29 83,754 +0.13(+0.12%)
Aug 08, 2019 104.21 104.56 104.12 104.16 556,430 -0.15(-0.14%)
Aug 07, 2019 104.51 104.65 104.30 104.31 100,726 +0.05(+0.05%)
Aug 06, 2019 104.02 104.32 103.98 104.26 184,413 +0.03(+0.03%)
Aug 05, 2019 104.00 104.40 104.00 104.23 418,696 +0.78(+0.76%)
Aug 02, 2019 103.25 103.52 103.25 103.45 165,466 +0.13(+0.12%)
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.