Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.25 +0.14 (+0.14%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 106.92 107.00 106.69 106.86 232,153 +0.30(+0.28%)
Apr 29, 2019 106.39 106.58 106.25 106.56 117,263 +0.34(+0.32%)
Apr 26, 2019 106.25 106.48 106.20 106.22 203,967 +0.11(+0.10%)
Apr 25, 2019 106.14 106.28 106.05 106.11 351,905 -0.19(-0.18%)
Apr 24, 2019 106.64 106.81 106.16 106.30 261,186 -0.67(-0.63%)
Apr 23, 2019 106.83 106.97 106.67 106.97 128,725 -0.33(-0.31%)
Apr 22, 2019 107.23 107.33 107.20 107.29 80,711 +0.27(+0.25%)
Apr 18, 2019 107.21 107.23 106.98 107.03 191,563 -0.65(-0.60%)
Apr 17, 2019 107.68 107.76 107.61 107.67 82,002 +0.13(+0.12%)
Apr 16, 2019 107.67 107.74 107.52 107.54 51,792 -0.20(-0.19%)
Apr 15, 2019 107.70 107.79 107.68 107.74 72,891 +0.06(+0.06%)
Apr 12, 2019 107.85 107.91 107.64 107.68 151,050 +0.34(+0.32%)
Apr 11, 2019 107.34 107.48 107.24 107.34 73,028 -0.12(-0.11%)
Apr 10, 2019 107.11 107.50 107.11 107.46 123,416 +0.08(+0.07%)
Apr 09, 2019 107.52 107.56 107.36 107.38 97,875 -0.01(-0.01%)
Apr 08, 2019 107.43 107.48 107.32 107.39 204,960 +0.43(+0.40%)
Apr 05, 2019 107.00 107.11 106.89 106.97 148,049 -0.07(-0.07%)
Apr 04, 2019 106.88 107.03 106.86 107.03 94,074 -0.14(-0.13%)
Apr 03, 2019 107.09 107.25 107.03 107.17 238,014 +0.36(+0.34%)
Apr 02, 2019 106.83 106.94 106.64 106.81 142,118 -0.07(-0.07%)
Apr 01, 2019 107.15 107.21 106.84 106.89 310,294 -0.10(-0.09%)
Mar 29, 2019 107.11 107.18 106.94 106.98 218,472 -0.03(-0.03%)
Mar 28, 2019 107.02 107.16 106.94 107.02 359,717 -0.25(-0.23%)
Mar 27, 2019 107.35 107.41 107.20 107.26 108,758 -0.20(-0.19%)
Mar 26, 2019 107.66 107.73 107.42 107.46 87,352 -0.43(-0.40%)
Mar 25, 2019 107.88 108.04 107.84 107.89 392,289 +0.16(+0.15%)
Mar 22, 2019 107.77 107.90 107.50 107.73 586,394 -0.68(-0.63%)
Mar 21, 2019 108.59 108.66 108.17 108.41 212,358 -0.63(-0.58%)
Mar 20, 2019 108.25 109.17 108.20 109.04 587,150 +0.72(+0.66%)
Mar 19, 2019 108.25 108.33 108.15 108.32 67,041 +0.15(+0.14%)
Mar 18, 2019 108.12 108.25 108.02 108.17 369,155 +0.17(+0.16%)
Mar 15, 2019 107.84 108.19 107.84 108.00 121,040 +0.18(+0.17%)
Mar 14, 2019 107.82 107.85 107.71 107.82 346,996 -0.29(-0.27%)
Mar 13, 2019 107.77 108.14 107.77 108.11 126,314 +0.37(+0.34%)
Mar 12, 2019 107.49 107.83 107.49 107.74 143,042 +0.44(+0.41%)
Mar 11, 2019 107.22 107.32 107.06 107.30 86,965 +0.17(+0.16%)
Mar 08, 2019 107.11 107.28 107.08 107.13 112,637 +0.47(+0.44%)
Mar 07, 2019 107.33 107.33 106.64 106.67 421,781 -1.24(-1.15%)
Mar 06, 2019 107.92 108.02 107.84 107.90 286,164 -0.19(-0.18%)
Mar 05, 2019 108.08 108.46 107.69 108.09 399,943 -0.10(-0.09%)
Mar 04, 2019 108.21 108.21 107.91 108.19 149,598 -0.23(-0.21%)
Mar 01, 2019 108.58 108.83 108.32 108.42 485,460 -0.10(-0.09%)
Feb 28, 2019 108.63 108.71 108.40 108.52 95,314 +0.04(+0.04%)
Feb 27, 2019 108.59 108.71 108.40 108.48 106,705 -0.19(-0.17%)
Feb 26, 2019 108.47 108.77 108.26 108.67 124,420 +0.27(+0.25%)
Feb 25, 2019 108.45 108.46 108.18 108.40 125,909 +0.26(+0.24%)
Feb 22, 2019 108.19 108.34 108.09 108.14 372,923 -0.05(-0.05%)
Feb 21, 2019 108.20 108.31 108.06 108.19 45,610 -0.04(-0.04%)
Feb 20, 2019 108.27 108.51 108.13 108.23 154,287 -0.02(-0.02%)
Feb 19, 2019 107.95 108.38 107.95 108.25 240,675 +0.41(+0.38%)
Feb 15, 2019 107.75 107.91 107.45 107.84 149,449 +0.08(+0.07%)
Feb 14, 2019 107.84 107.88 107.51 107.76 109,230 +0.25(+0.23%)
Feb 13, 2019 107.70 107.87 107.50 107.51 75,221 -0.64(-0.59%)
Feb 12, 2019 107.85 108.22 107.72 108.15 125,373 +0.52(+0.48%)
Feb 11, 2019 107.82 107.86 107.54 107.63 128,106 -0.42(-0.39%)
Feb 08, 2019 108.38 108.38 108.05 108.05 82,927 -0.20(-0.18%)
Feb 07, 2019 108.36 108.45 108.25 108.25 71,940 -0.27(-0.25%)
Feb 06, 2019 108.80 108.80 108.48 108.52 213,356 -0.46(-0.42%)
Feb 05, 2019 109.15 109.15 108.84 108.98 315,336 -0.16(-0.15%)
Feb 04, 2019 109.30 109.30 109.07 109.14 83,744 -0.24(-0.22%)
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.