Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.81 -0.24 (-0.24%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.37 107.42 106.92 107.02 194,009 -0.31(-0.29%)
Jan 30, 2019 106.79 107.53 106.68 107.33 521,427 +0.42(+0.39%)
Jan 29, 2019 106.77 106.97 106.71 106.91 110,772 +0.04(+0.04%)
Jan 28, 2019 106.59 106.99 106.59 106.87 141,462 +0.14(+0.13%)
Jan 25, 2019 106.24 106.76 106.24 106.73 223,796 +0.98(+0.93%)
Jan 24, 2019 106.38 106.41 105.57 105.75 275,505 -0.68(-0.64%)
Jan 23, 2019 106.11 106.54 106.11 106.43 90,761 +0.27(+0.25%)
Jan 22, 2019 106.02 106.35 106.02 106.16 121,624 -0.14(-0.13%)
Jan 18, 2019 106.62 106.62 106.18 106.30 154,951 -0.22(-0.21%)
Jan 17, 2019 106.57 106.61 106.34 106.53 191,781 -0.01(-0.01%)
Jan 16, 2019 106.61 106.71 106.53 106.54 121,837 -0.22(-0.21%)
Jan 15, 2019 106.92 107.11 106.46 106.76 406,451 -0.50(-0.47%)
Jan 14, 2019 107.08 107.38 107.08 107.26 105,472 +0.04(+0.04%)
Jan 11, 2019 107.38 107.46 107.17 107.22 162,714 -0.36(-0.34%)
Jan 10, 2019 107.69 107.84 107.44 107.58 278,719 -0.51(-0.47%)
Jan 09, 2019 107.25 108.10 107.25 108.09 306,911 +1.08(+1.01%)
Jan 08, 2019 106.98 107.18 106.89 107.02 173,676 -0.33(-0.31%)
Jan 07, 2019 107.16 107.41 107.14 107.35 288,066 +0.70(+0.66%)
Jan 04, 2019 106.14 106.80 106.14 106.64 394,785 +0.02(+0.02%)
Jan 03, 2019 106.37 106.75 106.31 106.62 411,169 +0.46(+0.43%)
Jan 02, 2019 106.47 106.47 105.97 106.16 249,502 -1.02(-0.95%)
Dec 31, 2018 107.00 107.23 106.91 107.18 178,444 +0.11(+0.10%)
Dec 28, 2018 107.19 107.30 106.97 107.08 185,595 +0.01(+0.01%)
Dec 27, 2018 106.61 107.19 106.61 107.06 269,184 +0.82(+0.77%)
Dec 26, 2018 106.49 106.82 106.15 106.24 227,775 -0.54(-0.50%)
Dec 24, 2018 106.87 107.04 106.68 106.78 383,855 +0.48(+0.45%)
Dec 21, 2018 106.87 106.88 106.27 106.30 777,313 -0.94(-0.88%)
Dec 20, 2018 107.14 107.48 106.72 107.24 426,623 +0.79(+0.74%)
Dec 19, 2018 106.82 107.08 106.37 106.45 676,208 +0.09(+0.08%)
Dec 18, 2018 106.46 106.46 106.24 106.36 132,898 +0.16(+0.15%)
Dec 17, 2018 106.14 106.33 106.05 106.20 228,123 +0.45(+0.43%)
Dec 14, 2018 105.50 105.84 105.50 105.75 181,611 -0.62(-0.58%)
Dec 13, 2018 106.22 106.43 106.07 106.37 350,600 -0.06(-0.06%)
Dec 12, 2018 106.22 106.58 106.20 106.43 231,523 +0.41(+0.39%)
Dec 11, 2018 106.11 106.20 105.84 106.02 199,806 -0.27(-0.25%)
Dec 10, 2018 106.72 106.84 106.24 106.28 316,990 -0.54(-0.50%)
Dec 07, 2018 106.58 106.93 106.52 106.82 298,259 +0.23(+0.22%)
Dec 06, 2018 106.53 106.83 106.33 106.58 435,885 +0.45(+0.42%)
Dec 04, 2018 106.70 106.70 105.97 106.14 306,941 -0.07(-0.06%)
Dec 03, 2018 106.19 106.38 106.11 106.20 245,169 +0.20(+0.19%)
Nov 30, 2018 106.31 106.32 105.84 106.00 286,410 -0.63(-0.59%)
Nov 29, 2018 106.49 106.69 106.38 106.62 353,518 +0.19(+0.17%)
Nov 28, 2018 105.63 106.61 105.50 106.44 787,865 +0.67(+0.63%)
Nov 27, 2018 106.06 106.07 105.60 105.77 229,224 -0.33(-0.31%)
Nov 26, 2018 106.31 106.35 106.05 106.11 160,928 -0.04(-0.04%)
Nov 23, 2018 106.30 106.37 106.11 106.14 219,608 -0.46(-0.43%)
Nov 21, 2018 106.61 106.61 106.61 0 +0.14(+0.13%)
Nov 20, 2018 106.75 106.88 106.38 106.47 354,061 -0.78(-0.73%)
Nov 19, 2018 107.08 107.36 107.01 107.25 297,506 +0.34(+0.32%)
Nov 16, 2018 106.86 106.95 106.68 106.91 312,866 +0.76(+0.72%)
Nov 15, 2018 105.85 106.39 105.79 106.14 504,962 +0.10(+0.09%)
Nov 14, 2018 105.78 106.27 105.64 106.05 910,849 +0.35(+0.33%)
Nov 13, 2018 105.57 105.77 105.41 105.69 483,830 +0.48(+0.46%)
Nov 12, 2018 105.53 105.57 105.22 105.22 218,214 -0.98(-0.92%)
Nov 09, 2018 106.33 106.40 106.01 106.19 208,679 -0.22(-0.20%)
Nov 08, 2018 107.12 107.21 106.34 106.41 211,503 -0.76(-0.71%)
Nov 07, 2018 107.52 107.59 107.12 107.17 172,762 +0.22(+0.20%)
Nov 06, 2018 107.05 107.05 106.86 106.96 144,475 +0.07(+0.06%)
Nov 05, 2018 106.69 107.01 106.69 106.89 302,562 +0.15(+0.14%)
Nov 02, 2018 106.88 107.08 106.55 106.74 469,452 -0.17(-0.16%)
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.