Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.14 +0.57 (+0.56%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.53 101.17 100.36 101.15 123,822 -0.19(-0.19%)
Mar 30, 2020 101.16 101.35 100.98 101.34 109,166 -0.64(-0.63%)
Mar 27, 2020 100.53 102.03 100.47 101.98 217,886 +0.58(+0.57%)
Mar 26, 2020 100.55 101.40 100.47 101.40 379,413 +1.55(+1.55%)
Mar 25, 2020 99.28 99.88 98.94 99.85 285,050 +1.01(+1.02%)
Mar 24, 2020 99.52 99.52 98.57 98.84 90,120 +0.48(+0.48%)
Mar 23, 2020 98.64 99.29 98.36 98.36 175,041 +0.51(+0.53%)
Mar 20, 2020 98.05 98.61 97.60 97.85 229,745 -0.11(-0.11%)
Mar 19, 2020 99.29 99.29 97.76 97.96 228,405 -2.06(-2.06%)
Mar 18, 2020 100.12 100.23 99.02 100.01 426,790 -0.93(-0.92%)
Mar 17, 2020 100.70 101.12 100.52 100.94 323,061 -1.57(-1.53%)
Mar 16, 2020 101.94 104.06 101.86 102.51 212,428 +0.53(+0.52%)
Mar 13, 2020 101.84 102.13 101.46 101.98 167,153 -0.63(-0.61%)
Mar 12, 2020 103.06 103.16 101.46 102.61 307,779 -0.80(-0.77%)
Mar 11, 2020 104.02 104.12 103.27 103.41 79,575 -0.28(-0.27%)
Mar 10, 2020 104.35 104.43 103.48 103.69 160,472 -1.40(-1.33%)
Mar 09, 2020 105.14 105.29 104.55 105.08 461,570 +1.33(+1.28%)
Mar 06, 2020 104.11 104.17 103.60 103.76 260,165 +0.70(+0.68%)
Mar 05, 2020 102.75 103.06 102.50 103.06 80,677 +0.83(+0.82%)
Mar 04, 2020 101.92 102.24 101.83 102.22 270,538 -0.39(-0.38%)
Mar 03, 2020 102.07 102.85 102.04 102.61 279,568 +0.44(+0.43%)
Mar 02, 2020 102.07 102.61 102.00 102.17 298,696 +0.83(+0.82%)
Feb 28, 2020 100.70 101.36 100.53 101.34 162,203 +0.46(+0.45%)
Feb 27, 2020 100.74 101.00 100.62 100.89 323,018 +1.00(+1.00%)
Feb 26, 2020 99.73 100.03 99.63 99.89 72,895 +0.02(+0.02%)
Feb 25, 2020 99.54 99.94 99.47 99.87 149,568 +0.26(+0.26%)
Feb 24, 2020 99.43 99.78 99.40 99.61 107,905 +0.00(+0.00%)
Feb 21, 2020 99.25 99.72 99.23 99.61 262,743 +0.53(+0.54%)
Feb 20, 2020 99.27 99.33 98.99 99.07 144,171 -0.16(-0.17%)
Feb 19, 2020 99.07 99.26 98.98 99.24 130,305 +0.12(+0.12%)
Feb 18, 2020 99.06 99.36 99.05 99.12 50,804 -0.39(-0.39%)
Feb 14, 2020 99.66 99.71 99.48 99.51 43,618 -0.05(-0.05%)
Feb 13, 2020 99.67 99.73 99.51 99.56 37,484 -0.31(-0.31%)
Feb 12, 2020 100.17 100.17 99.77 99.87 42,495 -0.41(-0.41%)
Feb 11, 2020 100.21 100.30 100.20 100.27 24,227 +0.08(+0.08%)
Feb 10, 2020 100.36 100.43 100.18 100.20 60,879 -0.32(-0.32%)
Feb 07, 2020 100.62 100.77 100.49 100.52 106,726 -0.29(-0.29%)
Feb 06, 2020 101.00 101.00 100.73 100.81 35,056 -0.20(-0.20%)
Feb 05, 2020 101.07 101.08 100.96 101.01 125,028 -0.39(-0.38%)
Feb 04, 2020 101.44 101.44 101.33 101.40 40,030 -0.14(-0.13%)
Feb 03, 2020 101.62 101.62 101.36 101.53 58,848 -0.33(-0.32%)
Jan 31, 2020 101.52 101.86 101.52 101.86 109,923 +0.52(+0.52%)
Jan 30, 2020 101.26 101.37 101.18 101.34 58,450 +0.23(+0.23%)
Jan 29, 2020 100.96 101.22 100.96 101.11 44,172 -0.13(-0.12%)
Jan 28, 2020 101.06 101.24 101.04 101.23 85,982 +0.02(+0.02%)
Jan 27, 2020 101.26 101.26 101.15 101.22 38,352 -0.08(-0.08%)
Jan 24, 2020 101.40 101.40 101.24 101.29 42,896 -0.29(-0.29%)
Jan 23, 2020 101.71 101.72 101.40 101.58 130,250 -0.31(-0.31%)
Jan 22, 2020 101.88 101.91 101.71 101.89 35,140 +0.02(+0.02%)
Jan 21, 2020 102.06 102.09 101.86 101.87 90,273 -0.06(-0.06%)
Jan 17, 2020 101.98 102.01 101.87 101.93 81,875 -0.42(-0.41%)
Jan 16, 2020 102.47 102.47 102.24 102.35 53,636 -0.11(-0.10%)
Jan 15, 2020 102.52 102.57 102.39 102.46 56,367 +0.22(+0.22%)
Jan 14, 2020 102.09 102.30 102.09 102.23 27,165 -0.12(-0.11%)
Jan 13, 2020 102.19 102.39 102.19 102.35 26,104 +0.17(+0.17%)
Jan 10, 2020 101.95 102.21 101.94 102.17 21,242 +0.09(+0.09%)
Jan 09, 2020 102.07 102.11 101.96 102.09 58,977 -0.02(-0.02%)
Jan 08, 2020 102.25 102.27 102.09 102.11 51,737 -0.30(-0.29%)
Jan 07, 2020 102.55 102.55 102.33 102.41 69,599 -0.45(-0.43%)
Jan 06, 2020 102.89 102.89 102.78 102.85 48,469 +0.26(+0.26%)
Jan 03, 2020 102.47 102.76 102.47 102.59 55,992 -0.06(-0.06%)
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.