Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.97 +0.38 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 109.27 109.51 109.18 109.46 174,726 +0.11(+0.10%)
Dec 28, 2018 109.47 109.58 109.24 109.35 181,728 +0.01(+0.01%)
Dec 27, 2018 108.87 109.47 108.87 109.34 263,575 +0.84(+0.77%)
Dec 26, 2018 108.75 109.09 108.41 108.50 223,029 -0.55(-0.50%)
Dec 24, 2018 109.14 109.31 108.95 109.05 375,857 +0.49(+0.45%)
Dec 21, 2018 109.14 109.15 108.53 108.56 761,117 -0.96(-0.88%)
Dec 20, 2018 109.42 109.76 108.99 109.52 417,734 +0.81(+0.75%)
Dec 19, 2018 109.09 109.35 108.63 108.71 662,119 +0.09(+0.08%)
Dec 18, 2018 108.72 108.72 108.50 108.62 130,129 +0.16(+0.15%)
Dec 17, 2018 108.39 108.59 108.30 108.46 223,370 +0.46(+0.43%)
Dec 14, 2018 107.74 108.09 107.74 108.00 177,827 -0.63(-0.58%)
Dec 13, 2018 108.48 108.69 108.32 108.63 343,295 -0.06(-0.06%)
Dec 12, 2018 108.48 108.85 108.46 108.69 226,699 +0.42(+0.39%)
Dec 11, 2018 108.37 108.46 108.09 108.27 195,643 -0.27(-0.25%)
Dec 10, 2018 108.99 109.11 108.50 108.54 310,385 -0.55(-0.50%)
Dec 07, 2018 108.84 109.20 108.78 109.09 292,045 +0.24(+0.22%)
Dec 06, 2018 108.79 109.10 108.59 108.85 426,803 +0.46(+0.42%)
Dec 04, 2018 108.97 108.97 108.22 108.39 300,546 -0.07(-0.06%)
Dec 03, 2018 108.45 108.64 108.37 108.46 240,061 +0.21(+0.19%)
Nov 30, 2018 108.57 108.58 108.09 108.25 280,443 -0.64(-0.59%)
Nov 29, 2018 108.75 108.96 108.64 108.89 346,152 +0.19(+0.17%)
Nov 28, 2018 107.87 108.88 107.74 108.70 771,449 +0.68(+0.63%)
Nov 27, 2018 108.31 108.32 107.84 108.02 224,448 -0.34(-0.31%)
Nov 26, 2018 108.57 108.61 108.30 108.36 157,575 -0.04(-0.04%)
Nov 23, 2018 108.56 108.63 108.37 108.40 215,033 -0.47(-0.43%)
Nov 21, 2018 108.87 108.87 108.87 0 +0.14(+0.13%)
Nov 20, 2018 109.02 109.15 108.64 108.73 346,684 -0.80(-0.73%)
Nov 19, 2018 109.35 109.64 109.28 109.53 291,307 +0.35(+0.32%)
Nov 16, 2018 109.13 109.22 108.95 109.18 306,347 +0.78(+0.72%)
Nov 15, 2018 108.10 108.65 108.04 108.40 494,441 +0.10(+0.09%)
Nov 14, 2018 108.03 108.53 107.88 108.30 891,871 +0.36(+0.33%)
Nov 13, 2018 107.81 108.02 107.65 107.94 473,750 +0.49(+0.46%)
Nov 12, 2018 107.77 107.81 107.45 107.45 213,667 -1.00(-0.92%)
Nov 09, 2018 108.59 108.66 108.26 108.45 204,331 -0.22(-0.20%)
Nov 08, 2018 109.40 109.49 108.60 108.67 207,096 -0.78(-0.71%)
Nov 07, 2018 109.80 109.88 109.40 109.45 169,163 +0.22(+0.20%)
Nov 06, 2018 109.32 109.32 109.13 109.23 141,464 +0.07(+0.06%)
Nov 05, 2018 108.96 109.28 108.96 109.16 296,258 +0.15(+0.14%)
Nov 02, 2018 109.15 109.36 108.81 109.01 459,670 -0.17(-0.16%)
Nov 01, 2018 108.97 109.29 108.93 109.18 288,177 +0.79(+0.73%)
Oct 31, 2018 108.25 108.56 108.16 108.39 435,427 -0.18(-0.17%)
Oct 30, 2018 108.82 108.90 108.53 108.57 242,023 -0.38(-0.35%)
Oct 29, 2018 108.89 109.06 108.78 108.95 132,878 -0.20(-0.18%)
Oct 26, 2018 108.62 109.24 108.62 109.15 302,146 +0.32(+0.29%)
Oct 25, 2018 109.01 109.01 108.68 108.83 256,265 -0.25(-0.23%)
Oct 24, 2018 109.09 109.17 108.92 109.08 168,970 -0.69(-0.63%)
Oct 23, 2018 109.77 109.97 109.59 109.77 133,209 +0.05(+0.05%)
Oct 22, 2018 109.85 109.89 109.65 109.72 48,064 -0.41(-0.37%)
Oct 19, 2018 109.73 110.39 109.72 110.13 352,554 +0.48(+0.44%)
Oct 18, 2018 110.02 110.24 109.60 109.65 440,403 -0.50(-0.45%)
Oct 17, 2018 110.45 110.53 110.09 110.15 113,250 -0.71(-0.64%)
Oct 16, 2018 111.10 111.14 110.79 110.86 49,672 +0.04(+0.04%)
Oct 15, 2018 110.86 111.00 110.80 110.82 101,313 +0.18(+0.16%)
Oct 12, 2018 110.57 110.72 110.41 110.64 139,921 -0.33(-0.30%)
Oct 11, 2018 110.76 111.01 110.53 110.97 270,843 +0.72(+0.65%)
Oct 10, 2018 110.24 110.52 110.18 110.25 97,604 +0.18(+0.16%)
Oct 09, 2018 109.66 110.12 109.57 110.07 191,933 +0.00(+0.00%)
Oct 08, 2018 109.79 110.08 109.73 110.07 127,763 -0.25(-0.23%)
Oct 05, 2018 110.38 110.56 110.11 110.32 231,735 +0.09(+0.08%)
Oct 04, 2018 110.35 110.50 110.05 110.23 140,871 -0.01(-0.01%)
Oct 03, 2018 110.41 110.55 110.19 110.24 262,193 -0.36(-0.33%)
Oct 02, 2018 110.48 110.75 110.39 110.60 126,110 -0.26(-0.23%)
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.