Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 104.38 105.02 104.38 104.87 501,375 +0.67(+0.64%)
May 31, 2019 104.03 104.25 103.88 104.21 212,152 +0.37(+0.36%)
May 30, 2019 103.75 103.88 103.68 103.83 76,504 +0.01(+0.01%)
May 29, 2019 103.94 104.00 103.74 103.82 100,953 -0.29(-0.28%)
May 28, 2019 104.37 104.39 104.09 104.12 145,924 -0.42(-0.40%)
May 24, 2019 104.38 104.58 104.34 104.54 145,248 +0.28(+0.27%)
May 23, 2019 103.68 104.33 103.60 104.25 172,283 +0.21(+0.21%)
May 22, 2019 104.15 104.17 104.01 104.04 89,782 -0.07(-0.07%)
May 21, 2019 104.00 104.35 104.00 104.11 166,359 -0.05(-0.05%)
May 20, 2019 104.15 104.24 104.12 104.16 108,664 +0.04(+0.04%)
May 17, 2019 104.23 104.27 104.08 104.12 146,065 -0.16(-0.15%)
May 16, 2019 104.38 104.39 104.19 104.28 156,045 -0.25(-0.24%)
May 15, 2019 104.38 104.70 104.31 104.53 532,627 +0.00(+0.00%)
May 14, 2019 104.62 104.63 104.51 104.53 92,642 -0.25(-0.23%)
May 13, 2019 105.06 105.06 104.73 104.77 135,160 +0.01(+0.01%)
May 10, 2019 104.85 104.98 104.75 104.76 137,791 +0.10(+0.09%)
May 09, 2019 104.43 104.97 104.42 104.67 120,756 +0.24(+0.23%)
May 08, 2019 104.53 104.62 104.34 104.42 67,842 +0.06(+0.06%)
May 07, 2019 104.33 104.43 104.22 104.36 103,728 -0.14(-0.13%)
May 06, 2019 104.36 104.60 104.36 104.50 62,504 +0.00(+0.00%)
May 03, 2019 104.15 104.53 104.11 104.50 263,224 +0.25(+0.24%)
May 02, 2019 104.46 104.47 104.25 104.25 250,420 -0.21(-0.20%)
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.