Euro Trust Currencyshares (NY: FXE )

104.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 111.21 111.21 111.21 0 -0.67(-0.60%)
Aug 30, 2018 111.74 111.90 111.55 111.88 162,597 -0.26(-0.23%)
Aug 29, 2018 111.86 112.17 111.83 112.14 62,929 +0.11(+0.10%)
Aug 28, 2018 112.34 112.42 112.03 112.03 150,069 +0.08(+0.07%)
Aug 27, 2018 111.58 112.04 111.58 111.95 137,156 +0.53(+0.48%)
Aug 24, 2018 111.15 111.54 111.04 111.42 159,200 +0.83(+0.75%)
Aug 23, 2018 110.84 111.06 110.51 110.59 202,451 -0.65(-0.58%)
Aug 22, 2018 111.18 111.35 110.97 111.24 94,024 +0.37(+0.33%)
Aug 21, 2018 110.39 111.17 110.32 110.87 306,469 +0.90(+0.82%)
Aug 20, 2018 109.61 110.01 109.52 109.97 476,001 +0.29(+0.26%)
Aug 17, 2018 109.33 109.70 109.28 109.68 202,200 +0.67(+0.61%)
Aug 16, 2018 109.06 109.36 108.81 109.01 88,066 +0.26(+0.24%)
Aug 15, 2018 108.45 108.83 108.32 108.75 139,769 -0.01(-0.01%)
Aug 14, 2018 109.20 109.22 108.61 108.76 325,175 -0.48(-0.44%)
Aug 13, 2018 109.57 109.58 109.15 109.24 237,577 -0.06(-0.05%)
Aug 10, 2018 109.45 109.74 109.18 109.30 338,700 -1.24(-1.12%)
Aug 09, 2018 111.13 111.16 110.49 110.54 111,555 -0.80(-0.72%)
Aug 08, 2018 111.16 111.39 111.09 111.34 96,432 +0.16(+0.14%)
Aug 07, 2018 111.18 111.27 111.07 111.18 60,136 +0.40(+0.36%)
Aug 06, 2018 110.72 110.90 110.65 110.78 160,664 -0.17(-0.15%)
Aug 03, 2018 110.94 111.25 110.84 110.95 106,300 -0.18(-0.16%)
Aug 02, 2018 111.48 111.51 111.07 111.13 143,751 -0.70(-0.63%)
Aug 01, 2018 112.03 112.06 111.78 111.83 42,229 -0.27(-0.24%)
Jul 31, 2018 112.32 112.40 112.08 112.10 79,127 -0.11(-0.10%)
Jul 30, 2018 112.14 112.36 112.12 112.21 155,191 +0.41(+0.37%)
Jul 27, 2018 111.74 111.86 111.70 111.80 78,905 +0.13(+0.12%)
Jul 26, 2018 112.01 112.07 111.64 111.67 143,739 -0.83(-0.74%)
Jul 25, 2018 112.27 112.57 111.87 112.50 85,182 +0.42(+0.37%)
Jul 24, 2018 112.14 112.37 111.97 112.08 69,048 -0.07(-0.06%)
Jul 23, 2018 112.34 112.34 112.06 112.15 237,893 -0.32(-0.28%)
Jul 20, 2018 112.35 112.57 112.22 112.47 236,492 +0.87(+0.78%)
Jul 19, 2018 111.20 111.99 111.20 111.60 271,751 -0.06(-0.05%)
Jul 18, 2018 111.57 111.85 111.50 111.66 106,966 -0.21(-0.19%)
Jul 17, 2018 112.20 112.25 111.72 111.87 57,250 -0.45(-0.40%)
Jul 16, 2018 112.18 112.41 112.18 112.32 90,640 +0.27(+0.24%)
Jul 13, 2018 111.67 112.07 111.66 112.05 99,202 +0.06(+0.05%)
Jul 12, 2018 112.03 112.16 111.93 111.99 92,337 +0.03(+0.03%)
Jul 11, 2018 112.71 112.75 111.91 111.96 122,555 -0.73(-0.65%)
Jul 10, 2018 112.39 112.69 112.29 112.69 74,239 +0.01(+0.01%)
Jul 09, 2018 112.97 112.97 112.57 112.68 180,905 +0.00(+0.00%)
Jul 06, 2018 112.82 112.91 112.59 112.68 200,319 +0.50(+0.45%)
Jul 05, 2018 112.23 112.32 112.00 112.18 109,612 +0.38(+0.34%)
Jul 03, 2018 111.80 111.80 111.80 0 +0.33(+0.30%)
Jul 02, 2018 111.43 111.53 111.23 111.47 87,724 -0.59(-0.53%)
Jun 29, 2018 112.10 111.58 112.06 273,180 +1.09(+0.98%)
Jun 28, 2018 110.97 111.26 110.87 110.97 182,333 +0.09(+0.08%)
Jun 27, 2018 111.40 111.42 110.76 110.88 165,823 -0.86(-0.77%)
Jun 26, 2018 111.96 112.05 111.67 111.74 150,945 -0.54(-0.48%)
Jun 25, 2018 112.15 112.40 112.02 112.28 242,418 +0.38(+0.34%)
Jun 22, 2018 111.93 111.96 111.52 111.90 95,709 +0.46(+0.41%)
Jun 21, 2018 111.24 111.60 111.10 111.44 296,679 +0.29(+0.26%)
Jun 20, 2018 111.17 111.27 111.02 111.15 156,813 +0.01(+0.01%)
Jun 19, 2018 111.02 111.18 110.90 111.14 143,810 -0.36(-0.32%)
Jun 18, 2018 111.32 111.54 111.32 111.50 92,137 +0.03(+0.03%)
Jun 15, 2018 111.19 111.19 111.47 639,794 +0.28(+0.25%)
Jun 14, 2018 112.12 112.17 111.19 111.19 949,677 -1.98(-1.75%)
Jun 13, 2018 113.06 113.27 112.58 113.17 303,933 +0.36(+0.32%)
Jun 12, 2018 113.18 113.23 112.63 112.81 147,865 -0.31(-0.27%)
Jun 11, 2018 113.28 113.40 113.09 113.12 158,202 +0.16(+0.14%)
Jun 08, 2018 112.98 113.06 112.83 112.96 245,012 -0.30(-0.26%)
Jun 07, 2018 113.53 113.57 113.26 113.26 333,427 +0.25(+0.22%)
Jun 06, 2018 112.93 113.01 541,802 +0.55(+0.49%)
Jun 05, 2018 112.06 112.62 111.88 112.46 381,567 +0.16(+0.14%)
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.