Euro Trust Currencyshares (NY: FXE )

111.53 USD +0.06 (+0.05%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 104.28 104.60 104.26 104.51 70,900 +0.15(+0.14%)
Nov 27, 2019 104.37 104.42 104.29 104.36 152,100 -0.23(-0.22%)
Nov 26, 2019 104.46 104.60 104.42 104.59 85,966 +0.12(+0.11%)
Nov 25, 2019 104.43 104.60 104.41 104.47 95,015 -0.11(-0.11%)
Nov 22, 2019 104.92 104.92 104.50 104.58 54,900 -0.34(-0.32%)
Nov 21, 2019 105.07 105.14 104.86 104.92 75,577 -0.16(-0.15%)
Nov 20, 2019 104.97 105.13 104.92 105.08 115,192 -0.01(-0.01%)
Nov 19, 2019 105.08 105.17 105.07 105.09 53,523 -0.01(-0.01%)
Nov 18, 2019 104.95 105.22 104.95 105.10 94,159 +0.19(+0.18%)
Nov 15, 2019 104.71 104.91 104.71 104.91 93,200 +0.31(+0.30%)
Nov 14, 2019 104.40 104.66 104.33 104.60 47,145 +0.12(+0.11%)
Nov 13, 2019 104.43 104.53 104.37 104.48 114,971 -0.03(-0.03%)
Nov 12, 2019 104.57 104.60 104.42 104.51 88,600 -0.21(-0.20%)
Nov 11, 2019 104.71 104.78 104.69 104.72 104,762 +0.11(+0.11%)
Nov 08, 2019 104.63 104.71 104.58 104.61 103,400 -0.25(-0.24%)
Nov 07, 2019 105.00 105.01 104.75 104.86 169,949 -0.18(-0.17%)
Nov 06, 2019 105.20 105.20 104.83 105.04 91,082 -0.01(-0.01%)
Nov 05, 2019 105.29 105.31 104.42 105.05 677,539 -0.59(-0.56%)
Nov 04, 2019 105.94 105.97 105.60 105.64 88,826 -0.39(-0.37%)
Nov 01, 2019 105.85 106.05 105.79 106.03 190,000 +0.16(+0.15%)
Oct 31, 2019 105.85 105.93 105.70 105.87 142,950 +0.05(+0.05%)
Oct 30, 2019 105.47 105.86 105.23 105.82 97,423 +0.32(+0.30%)
Oct 29, 2019 105.36 105.53 105.32 105.50 49,660 +0.08(+0.08%)
Oct 28, 2019 105.23 105.42 105.23 105.42 27,084 +0.22(+0.21%)
Oct 25, 2019 105.36 105.36 105.14 105.20 86,300 -0.20(-0.19%)
Oct 24, 2019 105.70 105.70 105.34 105.40 138,955 -0.30(-0.28%)
Oct 23, 2019 105.59 105.76 105.53 105.70 59,124 -0.01(-0.01%)
Oct 22, 2019 105.78 105.89 105.60 105.71 169,646 -0.15(-0.14%)
Oct 21, 2019 105.95 105.97 105.77 105.86 96,127 -0.13(-0.12%)
Oct 18, 2019 105.82 106.04 105.73 105.99 251,100 +0.34(+0.32%)
Oct 17, 2019 105.62 105.71 105.51 105.65 247,986 +0.46(+0.44%)
Oct 16, 2019 104.89 105.27 104.88 105.19 104,171 +0.41(+0.39%)
Oct 15, 2019 104.45 104.89 104.39 104.78 271,168 +0.06(+0.06%)
Oct 14, 2019 104.71 104.78 104.64 104.72 29,959 -0.16(-0.15%)
Oct 11, 2019 104.99 105.06 104.73 104.88 205,000 +0.33(+0.32%)
Oct 10, 2019 104.65 104.70 104.52 104.55 97,197 +0.31(+0.30%)
Oct 09, 2019 104.28 104.32 104.20 104.24 52,644 +0.19(+0.18%)
Oct 08, 2019 104.26 104.28 103.94 104.05 341,409 -0.18(-0.17%)
Oct 07, 2019 104.42 104.48 104.20 104.23 65,128 -0.09(-0.09%)
Oct 04, 2019 104.11 104.37 104.11 104.32 77,200 +0.08(+0.08%)
Oct 03, 2019 104.10 104.50 104.05 104.24 406,358 +0.11(+0.11%)
Oct 02, 2019 103.92 104.15 103.91 104.13 391,984 +0.22(+0.21%)
Oct 01, 2019 103.48 103.93 103.41 103.91 910,590 +0.35(+0.34%)
Sep 30, 2019 103.50 103.67 103.48 103.56 148,039 -0.39(-0.38%)
Sep 27, 2019 103.80 104.10 103.80 103.95 117,700 +0.21(+0.20%)
Sep 26, 2019 104.09 104.18 103.65 103.74 145,500 -0.25(-0.24%)
Sep 25, 2019 104.35 104.37 103.91 103.99 150,397 -0.68(-0.65%)
Sep 24, 2019 104.49 104.71 104.45 104.67 103,702 +0.20(+0.19%)
Sep 23, 2019 104.38 104.50 104.35 104.47 129,046 -0.23(-0.22%)
Sep 20, 2019 104.68 104.73 104.50 104.70 222,200 -0.24(-0.23%)
Sep 19, 2019 105.11 105.15 104.89 104.94 88,379 +0.11(+0.10%)
Sep 18, 2019 105.02 105.15 104.65 104.83 86,685 -0.35(-0.33%)
Sep 17, 2019 104.81 105.21 104.72 105.18 120,709 +0.60(+0.57%)
Sep 16, 2019 104.70 104.74 104.46 104.58 84,519 -0.65(-0.62%)
Sep 13, 2019 105.22 105.34 105.14 105.23 90,700 +0.07(+0.07%)
Sep 12, 2019 104.41 105.35 104.29 105.16 236,753 +0.51(+0.49%)
Sep 11, 2019 104.49 104.65 104.41 104.65 86,780 -0.28(-0.27%)
Sep 10, 2019 104.91 105.03 104.85 104.93 74,711 -0.09(-0.09%)
Sep 09, 2019 104.99 105.17 104.98 105.02 74,460 +0.22(+0.21%)
Sep 06, 2019 104.96 105.07 104.79 104.80 87,000 -0.11(-0.10%)
Sep 05, 2019 105.26 105.37 104.86 104.91 177,205 +0.04(+0.04%)
Sep 04, 2019 104.67 104.91 104.67 104.87 186,368 +0.60(+0.58%)
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.