Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.80 -0.25 (-0.25%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.74 102.82 102.03 102.31 201,120 -0.60(-0.58%)
Aug 29, 2019 102.95 103.23 102.77 102.90 545,018 -0.19(-0.18%)
Aug 28, 2019 103.16 103.16 103.06 103.09 59,327 -0.13(-0.12%)
Aug 27, 2019 103.30 103.35 103.18 103.22 46,396 -0.06(-0.06%)
Aug 26, 2019 103.53 103.53 103.27 103.28 62,581 -0.41(-0.40%)
Aug 23, 2019 103.09 103.81 102.80 103.69 538,194 +0.54(+0.52%)
Aug 22, 2019 103.19 103.30 103.05 103.15 67,242 -0.05(-0.05%)
Aug 21, 2019 103.34 103.39 103.15 103.20 100,565 -0.13(-0.12%)
Aug 20, 2019 103.10 103.39 103.01 103.33 157,602 +0.21(+0.20%)
Aug 19, 2019 103.30 103.34 103.11 103.12 120,511 -0.14(-0.13%)
Aug 16, 2019 103.07 103.37 103.05 103.26 193,562 -0.22(-0.22%)
Aug 15, 2019 103.74 103.74 103.27 103.48 556,256 -0.18(-0.17%)
Aug 14, 2019 104.05 104.08 103.62 103.66 210,445 -0.37(-0.36%)
Aug 13, 2019 104.41 104.42 104.01 104.03 105,647 -0.35(-0.34%)
Aug 12, 2019 104.38 104.52 104.37 104.38 61,287 +0.10(+0.09%)
Aug 09, 2019 104.28 104.46 104.18 104.28 83,757 +0.13(+0.12%)
Aug 08, 2019 104.21 104.56 104.12 104.16 556,451 -0.15(-0.14%)
Aug 07, 2019 104.51 104.65 104.29 104.30 100,729 +0.05(+0.05%)
Aug 06, 2019 104.02 104.32 103.98 104.25 184,420 +0.03(+0.03%)
Aug 05, 2019 104.00 104.39 104.00 104.23 418,712 +0.78(+0.76%)
Aug 02, 2019 103.25 103.51 103.25 103.44 165,472 +0.13(+0.12%)
Aug 01, 2019 102.80 103.31 102.78 103.31 250,264 +0.25(+0.25%)
Jul 31, 2019 103.80 103.80 103.02 103.06 386,095 -0.83(-0.80%)
Jul 30, 2019 103.80 103.90 103.75 103.89 61,092 +0.10(+0.09%)
Jul 29, 2019 103.57 103.82 103.57 103.80 111,781 +0.21(+0.20%)
Jul 26, 2019 103.73 103.75 103.49 103.59 104,901 -0.23(-0.22%)
Jul 25, 2019 103.97 104.18 103.64 103.81 508,364 +0.09(+0.09%)
Jul 24, 2019 103.82 103.86 103.68 103.73 136,994 -0.10(-0.09%)
Jul 23, 2019 103.97 104.00 103.81 103.82 208,291 -0.59(-0.56%)
Jul 22, 2019 104.50 104.55 104.37 104.41 198,243 -0.08(-0.07%)
Jul 19, 2019 104.53 104.69 104.33 104.49 227,780 -0.55(-0.52%)
Jul 18, 2019 104.47 105.07 104.46 105.04 193,667 +0.46(+0.44%)
Jul 17, 2019 104.45 104.65 104.45 104.58 73,934 +0.14(+0.13%)
Jul 16, 2019 104.53 104.55 104.37 104.44 117,792 -0.44(-0.42%)
Jul 15, 2019 104.97 105.00 104.85 104.88 95,455 -0.14(-0.13%)
Jul 12, 2019 104.75 105.04 104.75 105.02 160,876 +0.15(+0.14%)
Jul 11, 2019 104.86 104.92 104.77 104.87 130,343 +0.04(+0.04%)
Jul 10, 2019 104.76 104.95 104.70 104.83 131,897 +0.40(+0.38%)
Jul 09, 2019 104.42 104.49 104.37 104.43 120,345 -0.01(-0.01%)
Jul 08, 2019 104.51 104.56 104.43 104.44 91,065 -0.16(-0.15%)
Jul 05, 2019 104.64 104.64 104.44 104.60 313,581 -0.53(-0.50%)
Jul 03, 2019 105.28 105.40 105.06 105.13 227,882 -0.03(-0.03%)
Jul 02, 2019 105.31 105.41 105.14 105.16 145,961 -0.04(-0.04%)
Jul 01, 2019 105.71 105.72 105.14 105.19 165,078 -0.80(-0.76%)
Jun 28, 2019 106.09 106.15 105.80 106.00 219,302 +0.06(+0.06%)
Jun 27, 2019 105.91 106.01 105.84 105.94 87,884 +0.02(+0.02%)
Jun 26, 2019 105.89 106.15 105.76 105.92 89,757 -0.03(-0.03%)
Jun 25, 2019 106.18 106.22 105.72 105.95 251,652 -0.25(-0.23%)
Jun 24, 2019 106.11 106.27 106.06 106.19 194,231 +0.21(+0.19%)
Jun 21, 2019 105.53 106.04 105.44 105.99 654,945 +0.75(+0.72%)
Jun 20, 2019 105.24 105.38 105.05 105.23 212,155 +0.58(+0.55%)
Jun 19, 2019 104.43 104.88 104.41 104.66 451,458 +0.33(+0.32%)
Jun 18, 2019 104.40 104.49 104.23 104.32 386,509 -0.20(-0.20%)
Jun 17, 2019 104.76 104.78 104.52 104.53 157,794 +0.08(+0.07%)
Jun 14, 2019 104.81 104.81 104.41 104.45 436,868 -0.65(-0.61%)
Jun 13, 2019 105.16 105.19 105.07 105.10 53,366 -0.14(-0.13%)
Jun 12, 2019 105.45 105.58 105.19 105.23 93,341 -0.36(-0.34%)
Jun 11, 2019 105.57 105.68 105.45 105.60 93,327 +0.07(+0.06%)
Jun 10, 2019 105.48 105.57 105.27 105.53 111,904 -0.12(-0.11%)
Jun 07, 2019 105.53 105.78 105.43 105.64 222,571 +0.53(+0.50%)
Jun 06, 2019 105.09 105.36 104.86 105.12 177,156 +0.44(+0.42%)
Jun 05, 2019 105.14 105.17 104.64 104.68 203,201 -0.28(-0.27%)
Jun 04, 2019 104.77 105.06 104.72 104.96 245,930 +0.09(+0.08%)
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.