Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.46 112.71 112.30 112.40 112,473 +0.32(+0.29%)
Aug 28, 2020 112.01 112.17 111.82 112.08 117,318 +0.74(+0.66%)
Aug 27, 2020 111.85 111.96 110.85 111.34 300,120 -0.08(-0.07%)
Aug 26, 2020 111.12 111.54 111.12 111.42 137,407 -0.03(-0.03%)
Aug 25, 2020 111.49 111.56 111.25 111.45 326,944 +0.36(+0.32%)
Aug 24, 2020 111.51 111.51 111.02 111.09 207,225 -0.02(-0.02%)
Aug 21, 2020 110.98 111.11 110.75 111.11 198,430 -0.66(-0.59%)
Aug 20, 2020 111.30 111.79 111.27 111.77 68,496 +0.15(+0.13%)
Aug 19, 2020 112.53 112.57 111.47 111.62 146,952 -0.84(-0.75%)
Aug 18, 2020 112.65 112.74 112.32 112.46 200,556 +0.61(+0.55%)
Aug 17, 2020 111.76 111.94 111.72 111.85 95,351 +0.31(+0.28%)
Aug 14, 2020 111.44 111.66 111.31 111.54 82,312 +0.26(+0.23%)
Aug 13, 2020 111.52 111.81 111.15 111.28 82,313 +0.19(+0.17%)
Aug 12, 2020 111.14 111.32 110.93 111.09 64,476 +0.49(+0.44%)
Aug 11, 2020 110.90 111.09 110.51 110.60 120,931 -0.05(-0.05%)
Aug 10, 2020 110.89 111.09 110.61 110.65 133,920 -0.43(-0.39%)
Aug 07, 2020 110.95 111.19 110.79 111.08 280,043 -0.84(-0.75%)
Aug 06, 2020 111.66 112.09 111.43 111.92 143,658 +0.13(+0.12%)
Aug 05, 2020 111.94 112.21 111.76 111.79 320,049 +0.55(+0.49%)
Aug 04, 2020 110.54 111.26 110.50 111.24 318,755 +0.38(+0.34%)
Aug 03, 2020 110.39 110.88 110.29 110.86 320,702 -0.18(-0.16%)
Jul 31, 2020 111.47 111.69 110.88 111.04 264,740 -0.63(-0.56%)
Jul 30, 2020 111.15 111.67 110.99 111.67 248,181 +0.66(+0.59%)
Jul 29, 2020 110.78 111.29 110.75 111.01 220,885 +0.57(+0.52%)
Jul 28, 2020 110.60 110.70 110.41 110.44 469,159 -0.29(-0.26%)
Jul 27, 2020 110.64 111.06 110.63 110.73 594,412 +0.97(+0.88%)
Jul 24, 2020 109.53 109.83 109.37 109.76 261,740 +0.44(+0.40%)
Jul 23, 2020 108.98 109.61 108.95 109.32 130,822 +0.16(+0.15%)
Jul 22, 2020 109.26 109.39 109.04 109.16 130,289 +0.49(+0.45%)
Jul 21, 2020 107.88 108.82 107.85 108.67 185,005 +0.71(+0.66%)
Jul 20, 2020 107.75 107.96 107.55 107.96 101,299 +0.09(+0.08%)
Jul 17, 2020 107.72 107.91 107.72 107.87 76,611 +0.52(+0.48%)
Jul 16, 2020 107.64 107.88 107.23 107.35 69,000 -0.26(-0.24%)
Jul 15, 2020 107.94 108.00 107.54 107.61 88,245 +0.19(+0.18%)
Jul 14, 2020 107.21 107.60 107.16 107.42 78,959 +0.40(+0.37%)
Jul 13, 2020 106.97 107.27 106.97 107.02 68,823 +0.44(+0.41%)
Jul 10, 2020 106.67 106.76 106.54 106.58 51,307 +0.13(+0.12%)
Jul 09, 2020 107.00 107.00 106.44 106.45 32,302 -0.45(-0.42%)
Jul 08, 2020 106.63 107.04 106.63 106.90 50,175 +0.59(+0.55%)
Jul 07, 2020 106.64 106.64 106.31 106.31 33,416 -0.38(-0.36%)
Jul 06, 2020 106.91 107.01 106.65 106.69 58,227 +0.67(+0.63%)
Jul 02, 2020 106.27 106.39 105.89 106.02 107,916 -0.11(-0.10%)
Jul 01, 2020 105.88 106.30 105.88 106.13 97,818 +0.16(+0.15%)
Jun 30, 2020 105.90 106.19 105.73 105.97 74,123 -0.02(-0.02%)
Jun 29, 2020 106.38 106.38 105.88 105.99 52,511 +0.08(+0.08%)
Jun 26, 2020 105.87 105.99 105.65 105.91 62,709 +0.03(+0.03%)
Jun 25, 2020 105.84 105.95 105.73 105.88 81,409 -0.29(-0.27%)
Jun 24, 2020 106.33 106.43 106.15 106.17 54,132 -0.48(-0.45%)
Jun 23, 2020 106.86 107.07 106.65 106.65 83,895 +0.47(+0.44%)
Jun 22, 2020 105.94 106.31 105.91 106.18 174,349 +0.62(+0.59%)
Jun 19, 2020 105.98 106.00 105.40 105.56 168,225 -0.14(-0.13%)
Jun 18, 2020 105.91 105.98 105.60 105.70 67,004 -0.36(-0.34%)
Jun 17, 2020 106.12 106.12 105.77 106.06 134,819 -0.20(-0.19%)
Jun 16, 2020 106.49 106.49 105.97 106.26 152,009 -0.53(-0.50%)
Jun 15, 2020 106.18 106.93 106.16 106.79 192,904 +0.58(+0.55%)
Jun 12, 2020 106.68 106.85 105.85 106.21 87,613 -0.44(-0.41%)
Jun 11, 2020 107.31 107.60 106.59 106.65 108,802 -0.86(-0.80%)
Jun 10, 2020 107.36 107.80 106.88 107.51 141,345 +0.52(+0.49%)
Jun 09, 2020 106.69 107.25 106.68 106.99 111,726 +0.35(+0.33%)
Jun 08, 2020 106.72 106.82 106.52 106.64 73,795 +0.07(+0.07%)
Jun 05, 2020 106.84 106.86 106.47 106.57 108,516 -0.37(-0.35%)
Jun 04, 2020 106.23 107.24 106.23 106.94 128,830 +0.79(+0.74%)
Jun 03, 2020 105.71 106.26 105.70 106.15 199,735 +0.74(+0.70%)
Jun 02, 2020 105.48 105.68 105.37 105.41 68,355 +0.29(+0.28%)
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.