Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.92 +0.35 (+0.34%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 105.30 105.31 104.84 104.99 289,151 -0.62(-0.59%)
Nov 29, 2018 105.48 105.68 105.37 105.61 356,901 +0.19(+0.18%)
Nov 28, 2018 104.62 105.60 104.50 105.43 795,405 +0.66(+0.63%)
Nov 27, 2018 105.05 105.06 104.59 104.77 231,418 -0.33(-0.31%)
Nov 26, 2018 105.30 105.34 105.04 105.10 162,468 -0.04(-0.04%)
Nov 23, 2018 105.29 105.36 105.11 105.14 221,710 -0.46(-0.43%)
Nov 21, 2018 105.59 105.59 105.59 0 +0.14(+0.13%)
Nov 20, 2018 105.74 105.87 105.37 105.46 357,450 -0.78(-0.73%)
Nov 19, 2018 106.06 106.34 105.99 106.23 300,353 +0.34(+0.32%)
Nov 16, 2018 105.85 105.93 105.67 105.89 315,860 +0.76(+0.72%)
Nov 15, 2018 104.85 105.38 104.79 105.14 509,795 +0.10(+0.09%)
Nov 14, 2018 104.78 105.26 104.63 105.04 919,566 +0.35(+0.33%)
Nov 13, 2018 104.57 104.77 104.41 104.69 488,461 +0.47(+0.46%)
Nov 12, 2018 104.53 104.57 104.22 104.22 220,302 -0.97(-0.92%)
Nov 09, 2018 105.32 105.39 105.00 105.19 210,676 -0.21(-0.20%)
Nov 08, 2018 106.11 106.19 105.33 105.40 213,527 -0.76(-0.71%)
Nov 07, 2018 106.50 106.57 106.11 106.16 174,416 +0.21(+0.20%)
Nov 06, 2018 106.03 106.03 105.85 105.94 145,857 +0.07(+0.06%)
Nov 05, 2018 105.68 105.99 105.68 105.88 305,458 +0.14(+0.14%)
Nov 02, 2018 105.87 106.07 105.54 105.73 473,945 -0.16(-0.16%)
Nov 01, 2018 105.69 106.00 105.65 105.89 297,126 +0.77(+0.73%)
Oct 31, 2018 104.99 105.29 104.91 105.13 448,948 -0.17(-0.17%)
Oct 30, 2018 105.55 105.62 105.26 105.30 249,538 -0.37(-0.35%)
Oct 29, 2018 105.61 105.78 105.51 105.67 137,004 -0.19(-0.18%)
Oct 26, 2018 105.35 105.95 105.35 105.87 311,529 +0.31(+0.29%)
Oct 25, 2018 105.73 105.73 105.41 105.56 264,223 -0.24(-0.23%)
Oct 24, 2018 105.81 105.89 105.64 105.80 174,217 -0.67(-0.63%)
Oct 23, 2018 106.47 106.66 106.29 106.47 137,346 +0.05(+0.05%)
Oct 22, 2018 106.55 106.58 106.35 106.42 49,556 -0.40(-0.37%)
Oct 19, 2018 106.43 107.07 106.42 106.82 363,502 +0.47(+0.44%)
Oct 18, 2018 106.71 106.92 106.30 106.35 454,079 -0.48(-0.45%)
Oct 17, 2018 107.13 107.20 106.78 106.83 116,767 -0.69(-0.64%)
Oct 16, 2018 107.76 107.79 107.46 107.52 51,215 +0.04(+0.04%)
Oct 15, 2018 107.52 107.66 107.47 107.48 104,459 +0.17(+0.16%)
Oct 12, 2018 107.24 107.39 107.09 107.31 144,266 -0.32(-0.30%)
Oct 11, 2018 107.43 107.67 107.20 107.63 279,254 +0.70(+0.65%)
Oct 10, 2018 106.92 107.19 106.86 106.93 100,634 +0.17(+0.16%)
Oct 09, 2018 106.36 106.81 106.27 106.76 197,893 +0.00(+0.00%)
Oct 08, 2018 106.49 106.77 106.43 106.76 131,731 -0.24(-0.23%)
Oct 05, 2018 107.06 107.23 106.80 107.00 238,931 +0.09(+0.08%)
Oct 04, 2018 107.03 107.17 106.74 106.91 145,246 -0.01(-0.01%)
Oct 03, 2018 107.09 107.22 106.87 106.92 270,335 -0.35(-0.33%)
Oct 02, 2018 107.16 107.42 107.07 107.27 130,026 -0.25(-0.23%)
Oct 01, 2018 107.66 107.81 107.39 107.52 79,635 -0.27(-0.25%)
Sep 28, 2018 107.48 107.99 107.48 107.80 149,835 -0.41(-0.38%)
Sep 27, 2018 108.43 108.61 108.11 108.20 306,621 -0.88(-0.81%)
Sep 26, 2018 108.97 109.56 108.90 109.08 91,962 -0.20(-0.19%)
Sep 25, 2018 109.43 109.52 109.23 109.29 115,217 +0.20(+0.19%)
Sep 24, 2018 109.72 109.72 109.08 109.08 200,485 -0.05(-0.04%)
Sep 21, 2018 109.05 109.30 108.98 109.13 468,170 -0.26(-0.24%)
Sep 20, 2018 109.28 109.46 109.04 109.40 556,698 +0.95(+0.88%)
Sep 19, 2018 108.43 108.59 108.22 108.44 52,999 +0.04(+0.04%)
Sep 18, 2018 108.75 108.83 108.26 108.41 82,656 -0.14(-0.13%)
Sep 17, 2018 108.53 108.66 108.52 108.54 117,211 +0.54(+0.50%)
Sep 14, 2018 108.42 108.42 107.95 108.00 232,332 -0.59(-0.55%)
Sep 13, 2018 108.60 108.70 108.41 108.59 160,639 +0.57(+0.53%)
Sep 12, 2018 107.73 108.22 107.68 108.02 211,627 +0.33(+0.31%)
Sep 11, 2018 107.59 107.76 107.54 107.69 71,557 -0.05(-0.04%)
Sep 10, 2018 107.77 107.88 107.72 107.74 67,624 +0.36(+0.33%)
Sep 07, 2018 107.47 107.70 107.32 107.38 129,313 -0.62(-0.57%)
Sep 06, 2018 108.03 108.16 107.83 108.00 82,703 -0.08(-0.07%)
Sep 05, 2018 108.05 108.09 107.85 108.08 98,924 +0.45(+0.41%)
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.