Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.04 103.26 102.90 103.22 214,182 +0.37(+0.36%)
May 30, 2019 102.76 102.90 102.69 102.85 77,236 +0.01(+0.01%)
May 29, 2019 102.96 103.02 102.75 102.84 101,919 -0.29(-0.28%)
May 28, 2019 103.38 103.40 103.10 103.13 147,321 -0.42(-0.40%)
May 24, 2019 103.39 103.59 103.35 103.55 146,638 +0.28(+0.27%)
May 23, 2019 102.69 103.34 102.62 103.27 173,932 +0.21(+0.21%)
May 22, 2019 103.16 103.18 103.02 103.05 90,641 -0.07(-0.07%)
May 21, 2019 103.02 103.36 103.02 103.12 167,951 -0.05(-0.05%)
May 20, 2019 103.16 103.25 103.13 103.17 109,704 +0.04(+0.04%)
May 17, 2019 103.24 103.28 103.09 103.13 147,463 -0.16(-0.15%)
May 16, 2019 103.39 103.40 103.20 103.29 157,539 -0.25(-0.24%)
May 15, 2019 103.39 103.70 103.33 103.54 537,724 +0.00(+0.00%)
May 14, 2019 103.63 103.64 103.52 103.54 93,528 -0.24(-0.23%)
May 13, 2019 104.06 104.06 103.74 103.78 136,454 +0.01(+0.01%)
May 10, 2019 103.86 103.98 103.75 103.77 139,110 +0.10(+0.09%)
May 09, 2019 103.44 103.97 103.43 103.67 121,911 +0.24(+0.23%)
May 08, 2019 103.54 103.63 103.35 103.43 68,492 +0.06(+0.06%)
May 07, 2019 103.34 103.44 103.23 103.37 104,721 -0.14(-0.13%)
May 06, 2019 103.37 103.61 103.37 103.51 63,102 +0.00(+0.00%)
May 03, 2019 103.16 103.54 103.12 103.51 265,743 +0.25(+0.24%)
May 02, 2019 103.47 103.48 103.26 103.26 252,817 -0.20(-0.20%)
May 01, 2019 103.76 104.12 103.40 103.46 274,953 -0.19(-0.19%)
Apr 30, 2019 103.71 103.79 103.50 103.66 239,320 +0.29(+0.28%)
Apr 29, 2019 103.21 103.39 103.06 103.36 120,883 +0.33(+0.32%)
Apr 26, 2019 103.07 103.30 103.02 103.03 210,264 +0.11(+0.10%)
Apr 25, 2019 102.96 103.09 102.87 102.93 362,769 -0.18(-0.18%)
Apr 24, 2019 103.44 103.62 102.98 103.11 269,249 -0.65(-0.63%)
Apr 23, 2019 103.63 103.77 103.48 103.76 132,699 -0.32(-0.31%)
Apr 22, 2019 104.02 104.12 103.99 104.08 83,203 +0.26(+0.25%)
Apr 18, 2019 104.00 104.02 103.78 103.82 197,477 -0.63(-0.60%)
Apr 17, 2019 104.46 104.54 104.39 104.45 84,533 +0.13(+0.12%)
Apr 16, 2019 104.45 104.52 104.30 104.32 53,391 -0.19(-0.19%)
Apr 15, 2019 104.48 104.57 104.46 104.52 75,141 +0.06(+0.06%)
Apr 12, 2019 104.62 104.68 104.42 104.46 155,713 +0.33(+0.32%)
Apr 11, 2019 104.13 104.27 104.03 104.13 75,282 -0.12(-0.11%)
Apr 10, 2019 103.91 104.28 103.90 104.25 127,226 +0.08(+0.07%)
Apr 09, 2019 104.30 104.34 104.14 104.17 100,896 -0.01(-0.01%)
Apr 08, 2019 104.22 104.27 104.11 104.18 211,288 +0.42(+0.40%)
Apr 05, 2019 103.80 103.90 103.68 103.76 152,619 -0.07(-0.07%)
Apr 04, 2019 103.67 103.83 103.66 103.83 96,978 -0.14(-0.13%)
Apr 03, 2019 103.89 104.04 103.83 103.97 245,362 +0.35(+0.34%)
Apr 02, 2019 103.64 103.74 103.45 103.62 146,505 -0.07(-0.07%)
Apr 01, 2019 103.95 104.00 103.64 103.68 319,873 -0.10(-0.09%)
Mar 29, 2019 103.91 103.97 103.73 103.78 225,216 -0.03(-0.03%)
Mar 28, 2019 103.81 103.95 103.73 103.81 370,821 -0.24(-0.23%)
Mar 27, 2019 104.14 104.20 103.99 104.05 112,115 -0.19(-0.19%)
Mar 26, 2019 104.44 104.51 104.21 104.25 90,049 -0.42(-0.40%)
Mar 25, 2019 104.65 104.81 104.61 104.66 404,400 +0.16(+0.15%)
Mar 22, 2019 104.55 104.67 104.28 104.51 604,496 -0.66(-0.63%)
Mar 21, 2019 105.34 105.41 104.94 105.17 218,913 -0.61(-0.58%)
Mar 20, 2019 105.01 105.91 104.96 105.78 605,276 +0.70(+0.66%)
Mar 19, 2019 105.01 105.09 104.92 105.08 69,110 +0.14(+0.14%)
Mar 18, 2019 104.89 105.01 104.79 104.94 380,551 +0.17(+0.16%)
Mar 15, 2019 104.61 104.95 104.61 104.77 124,776 +0.17(+0.17%)
Mar 14, 2019 104.59 104.62 104.49 104.59 357,708 -0.28(-0.27%)
Mar 13, 2019 104.55 104.91 104.54 104.88 130,214 +0.36(+0.34%)
Mar 12, 2019 104.28 104.61 104.28 104.52 147,458 +0.43(+0.41%)
Mar 11, 2019 104.01 104.11 103.85 104.09 89,650 +0.16(+0.16%)
Mar 08, 2019 103.90 104.07 103.87 103.93 116,114 +0.46(+0.44%)
Mar 07, 2019 104.12 104.12 103.44 103.47 434,802 -1.20(-1.15%)
Mar 06, 2019 104.69 104.79 104.61 104.67 294,998 -0.18(-0.18%)
Mar 05, 2019 104.85 105.22 104.47 104.86 412,289 -0.10(-0.09%)
Mar 04, 2019 104.97 104.97 104.68 104.95 154,216 -0.22(-0.21%)
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.