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 (%)
Dec 31, 2019 104.24 104.24 104.05 104.07 64,044 +0.14(+0.13%)
Dec 30, 2019 103.90 104.11 103.87 103.93 224,042 +0.23(+0.22%)
Dec 27, 2019 103.54 103.82 103.53 103.71 272,927 +0.67(+0.65%)
Dec 26, 2019 103.00 103.10 102.96 103.04 44,126 +0.16(+0.15%)
Dec 24, 2019 102.81 102.93 102.81 102.89 79,774 -0.05(-0.05%)
Dec 23, 2019 102.86 102.97 102.86 102.93 52,219 +0.13(+0.12%)
Dec 20, 2019 102.90 102.90 102.72 102.81 95,095 -0.46(-0.45%)
Dec 19, 2019 103.24 103.30 103.09 103.27 69,938 +0.07(+0.07%)
Dec 18, 2019 103.26 103.34 103.14 103.20 36,643 -0.27(-0.26%)
Dec 17, 2019 103.51 103.56 103.44 103.47 31,454 +0.04(+0.04%)
Dec 16, 2019 103.50 103.57 103.36 103.43 114,316 +0.23(+0.22%)
Dec 13, 2019 103.63 103.64 103.15 103.21 132,582 -0.13(-0.12%)
Dec 12, 2019 103.45 103.46 103.09 103.33 110,145 -0.06(-0.06%)
Dec 11, 2019 103.00 103.46 102.91 103.39 199,369 +0.40(+0.39%)
Dec 10, 2019 102.86 103.02 102.82 102.99 95,841 +0.28(+0.28%)
Dec 09, 2019 102.81 102.82 102.65 102.71 64,930 +0.01(+0.01%)
Dec 06, 2019 102.84 102.84 102.51 102.70 77,731 -0.39(-0.38%)
Dec 05, 2019 103.05 103.12 102.97 103.09 118,713 +0.23(+0.23%)
Dec 04, 2019 103.13 103.22 102.78 102.86 224,575 -0.02(-0.02%)
Dec 03, 2019 102.89 103.01 102.86 102.88 114,995 -0.06(-0.06%)
Dec 02, 2019 102.51 102.97 102.51 102.93 165,372 +0.62(+0.60%)
Nov 29, 2019 102.09 102.41 102.07 102.32 72,419 +0.15(+0.14%)
Nov 27, 2019 102.18 102.23 102.10 102.17 155,360 -0.22(-0.22%)
Nov 26, 2019 102.27 102.41 102.23 102.39 87,808 +0.12(+0.11%)
Nov 25, 2019 102.24 102.41 102.22 102.28 97,051 -0.11(-0.10%)
Nov 22, 2019 102.72 102.72 102.31 102.39 56,076 -0.33(-0.32%)
Nov 21, 2019 102.86 102.93 102.66 102.72 77,197 -0.16(-0.15%)
Nov 20, 2019 102.77 102.92 102.72 102.88 117,661 -0.01(-0.01%)
Nov 19, 2019 102.88 102.96 102.86 102.89 54,670 -0.01(-0.01%)
Nov 18, 2019 102.75 103.01 102.75 102.89 96,177 +0.19(+0.18%)
Nov 15, 2019 102.51 102.71 102.51 102.71 95,197 +0.30(+0.30%)
Nov 14, 2019 102.21 102.46 102.14 102.41 48,155 +0.12(+0.12%)
Nov 13, 2019 102.24 102.34 102.18 102.29 117,435 -0.03(-0.03%)
Nov 12, 2019 102.38 102.41 102.23 102.32 90,499 -0.21(-0.20%)
Nov 11, 2019 102.51 102.58 102.49 102.52 107,007 +0.11(+0.10%)
Nov 08, 2019 102.43 102.51 102.39 102.42 105,616 -0.24(-0.24%)
Nov 07, 2019 102.80 102.81 102.55 102.66 173,592 -0.18(-0.17%)
Nov 06, 2019 102.99 102.99 102.63 102.84 93,034 -0.01(-0.01%)
Nov 05, 2019 103.08 103.10 102.23 102.84 692,063 -0.58(-0.56%)
Nov 04, 2019 103.72 103.75 103.38 103.42 90,730 -0.38(-0.37%)
Nov 01, 2019 103.63 103.82 103.57 103.81 194,072 +0.16(+0.15%)
Oct 31, 2019 103.63 103.71 103.48 103.65 146,014 +0.05(+0.05%)
Oct 30, 2019 103.26 103.64 103.02 103.60 99,511 +0.31(+0.30%)
Oct 29, 2019 103.15 103.31 103.11 103.29 50,724 +0.08(+0.08%)
Oct 28, 2019 103.02 103.21 103.02 103.21 27,664 +0.22(+0.21%)
Oct 25, 2019 103.15 103.15 102.93 102.99 88,149 -0.20(-0.19%)
Oct 24, 2019 103.48 103.48 103.13 103.19 141,933 -0.29(-0.28%)
Oct 23, 2019 103.37 103.55 103.31 103.48 60,391 -0.01(-0.01%)
Oct 22, 2019 103.56 103.67 103.38 103.49 173,282 -0.15(-0.14%)
Oct 21, 2019 103.73 103.75 103.55 103.64 98,187 -0.13(-0.12%)
Oct 18, 2019 103.60 103.81 103.52 103.77 256,482 +0.33(+0.32%)
Oct 17, 2019 103.40 103.49 103.30 103.43 253,301 +0.45(+0.44%)
Oct 16, 2019 102.69 103.06 102.68 102.98 106,404 +0.40(+0.39%)
Oct 15, 2019 102.26 102.69 102.20 102.58 276,980 +0.06(+0.06%)
Oct 14, 2019 102.51 102.58 102.44 102.52 30,601 -0.16(-0.15%)
Oct 11, 2019 102.79 102.86 102.53 102.68 209,394 +0.32(+0.32%)
Oct 10, 2019 102.45 102.50 102.33 102.36 99,280 +0.30(+0.30%)
Oct 09, 2019 102.09 102.13 102.01 102.05 53,772 +0.19(+0.18%)
Oct 08, 2019 102.07 102.09 101.76 101.87 348,727 -0.18(-0.17%)
Oct 07, 2019 102.23 102.29 102.01 102.04 66,524 -0.09(-0.09%)
Oct 04, 2019 101.92 102.18 101.92 102.13 78,854 +0.08(+0.08%)
Oct 03, 2019 101.92 102.31 101.87 102.05 415,068 +0.11(+0.10%)
Oct 02, 2019 101.74 101.96 101.73 101.94 400,386 +0.22(+0.21%)
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.