Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 109.35 109.39 108.73 108.74 55,864 -0.27(-0.25%)
Nov 27, 2020 108.78 109.04 108.78 109.01 67,644 +0.30(+0.28%)
Nov 25, 2020 108.45 108.73 108.44 108.71 52,383 +0.28(+0.26%)
Nov 24, 2020 108.01 108.43 107.97 108.43 187,359 +0.53(+0.49%)
Nov 23, 2020 108.41 108.46 107.58 107.90 378,205 -0.19(-0.18%)
Nov 20, 2020 108.24 108.25 108.03 108.09 17,633 -0.21(-0.19%)
Nov 19, 2020 107.78 108.30 107.75 108.30 32,591 +0.24(+0.23%)
Nov 18, 2020 108.20 108.25 108.05 108.05 27,923 -0.11(-0.10%)
Nov 17, 2020 108.30 108.31 108.13 108.16 38,516 +0.11(+0.10%)
Nov 16, 2020 107.86 108.07 107.80 108.05 26,558 +0.18(+0.16%)
Nov 13, 2020 107.75 107.91 107.73 107.88 48,774 +0.23(+0.22%)
Nov 12, 2020 107.48 107.74 107.48 107.64 35,522 +0.24(+0.23%)
Nov 11, 2020 107.19 107.42 107.11 107.40 46,038 -0.27(-0.25%)
Nov 10, 2020 107.82 107.91 107.64 107.67 49,960 -0.02(-0.02%)
Nov 09, 2020 108.65 108.65 107.57 107.69 177,698 -0.62(-0.57%)
Nov 06, 2020 108.29 108.42 108.08 108.31 88,474 +0.47(+0.43%)
Nov 05, 2020 107.87 108.00 107.54 107.85 96,105 +1.08(+1.01%)
Nov 04, 2020 106.67 107.00 106.55 106.77 188,933 +0.02(+0.02%)
Nov 03, 2020 106.89 107.07 106.71 106.75 47,224 +0.59(+0.56%)
Nov 02, 2020 106.13 106.18 106.02 106.16 226,509 -0.07(-0.06%)
Oct 30, 2020 106.63 106.66 106.19 106.23 265,424 -0.30(-0.28%)
Oct 29, 2020 106.79 106.85 106.31 106.53 290,715 -0.63(-0.59%)
Oct 28, 2020 107.06 107.28 106.94 107.16 356,441 -0.59(-0.55%)
Oct 27, 2020 107.92 108.00 107.74 107.75 113,829 +0.02(+0.02%)
Oct 26, 2020 107.86 107.89 107.72 107.73 47,340 -0.48(-0.45%)
Oct 23, 2020 108.15 108.25 107.91 108.22 95,074 +0.36(+0.33%)
Oct 22, 2020 108.00 108.00 107.83 107.86 259,813 -0.35(-0.32%)
Oct 21, 2020 108.10 108.41 108.09 108.21 363,696 +0.32(+0.30%)
Oct 20, 2020 107.83 108.04 107.80 107.89 324,158 +0.50(+0.46%)
Oct 19, 2020 107.50 107.61 107.37 107.39 158,658 +0.46(+0.43%)
Oct 16, 2020 107.09 107.09 106.89 106.94 342,143 +0.12(+0.11%)
Oct 15, 2020 106.72 106.82 106.66 106.82 374,164 -0.43(-0.40%)
Oct 14, 2020 107.33 107.39 107.15 107.25 294,912 +0.02(+0.02%)
Oct 13, 2020 107.39 107.39 107.04 107.23 269,615 -0.56(-0.52%)
Oct 12, 2020 107.75 107.83 107.70 107.79 179,072 -0.13(-0.12%)
Oct 09, 2020 107.80 107.94 107.69 107.92 238,407 +0.61(+0.57%)
Oct 08, 2020 107.21 107.33 107.08 107.31 319,092 -0.03(-0.03%)
Oct 07, 2020 107.46 107.49 107.28 107.33 320,156 +0.10(+0.09%)
Oct 06, 2020 107.67 107.69 107.13 107.24 164,413 -0.34(-0.32%)
Oct 05, 2020 107.42 107.67 107.42 107.58 205,920 +0.69(+0.64%)
Oct 02, 2020 106.90 107.03 106.83 106.89 59,601 -0.36(-0.33%)
Oct 01, 2020 107.14 107.31 107.03 107.25 69,712 +0.21(+0.20%)
Sep 30, 2020 106.91 107.25 106.67 107.03 103,761 -0.14(-0.13%)
Sep 29, 2020 106.86 107.22 106.86 107.17 128,603 +0.64(+0.60%)
Sep 28, 2020 106.55 106.63 106.32 106.53 78,270 +0.40(+0.37%)
Sep 25, 2020 106.20 106.25 106.02 106.13 135,702 -0.42(-0.39%)
Sep 24, 2020 106.32 106.67 106.19 106.55 139,527 +0.05(+0.05%)
Sep 23, 2020 106.72 106.85 106.38 106.50 138,479 -0.43(-0.40%)
Sep 22, 2020 107.33 107.37 106.76 106.93 136,376 -0.50(-0.47%)
Sep 21, 2020 107.49 107.51 107.13 107.43 108,561 -0.77(-0.71%)
Sep 18, 2020 108.14 108.37 107.99 108.20 103,323 +0.00(+0.00%)
Sep 17, 2020 107.80 108.22 107.71 108.20 32,966 +0.43(+0.40%)
Sep 16, 2020 108.30 108.30 107.65 107.77 70,735 -0.43(-0.39%)
Sep 15, 2020 108.45 108.47 108.13 108.20 35,074 -0.16(-0.14%)
Sep 14, 2020 108.49 108.55 108.31 108.35 37,421 +0.19(+0.18%)
Sep 11, 2020 108.22 108.22 108.01 108.16 41,556 +0.21(+0.20%)
Sep 10, 2020 108.69 108.83 107.87 107.94 78,250 +0.12(+0.11%)
Sep 09, 2020 107.94 108.04 107.77 107.83 89,770 +0.23(+0.22%)
Sep 08, 2020 107.64 107.79 107.49 107.60 89,853 -0.58(-0.54%)
Sep 04, 2020 107.82 108.27 107.62 108.18 247,997 -0.12(-0.11%)
Sep 03, 2020 108.25 108.38 107.95 108.29 265,010 +0.05(+0.04%)
Sep 02, 2020 108.16 108.25 108.02 108.25 152,459 -0.58(-0.53%)
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.