Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.88 -0.17 (-0.17%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 104.24 104.24 104.06 104.07 64,041 +0.14(+0.13%)
Dec 30, 2019 103.91 104.11 103.88 103.94 224,034 +0.23(+0.22%)
Dec 27, 2019 103.54 103.83 103.54 103.71 272,917 +0.67(+0.65%)
Dec 26, 2019 103.01 103.11 102.97 103.05 44,124 +0.16(+0.15%)
Dec 24, 2019 102.81 102.93 102.81 102.89 79,771 -0.05(-0.05%)
Dec 23, 2019 102.87 102.98 102.86 102.94 52,217 +0.13(+0.12%)
Dec 20, 2019 102.91 102.91 102.72 102.81 95,092 -0.46(-0.45%)
Dec 19, 2019 103.24 103.30 103.10 103.27 69,936 +0.07(+0.07%)
Dec 18, 2019 103.26 103.35 103.14 103.20 36,641 -0.27(-0.26%)
Dec 17, 2019 103.52 103.57 103.45 103.48 31,452 +0.04(+0.04%)
Dec 16, 2019 103.50 103.57 103.37 103.44 114,311 +0.23(+0.22%)
Dec 13, 2019 103.63 103.64 103.15 103.21 132,577 -0.13(-0.12%)
Dec 12, 2019 103.46 103.47 103.09 103.34 110,141 -0.06(-0.06%)
Dec 11, 2019 103.01 103.47 102.92 103.40 199,361 +0.40(+0.39%)
Dec 10, 2019 102.87 103.02 102.82 103.00 95,837 +0.28(+0.28%)
Dec 09, 2019 102.81 102.82 102.65 102.71 64,928 +0.01(+0.01%)
Dec 06, 2019 102.84 102.84 102.51 102.70 77,728 -0.39(-0.38%)
Dec 05, 2019 103.06 103.12 102.98 103.09 118,708 +0.23(+0.23%)
Dec 04, 2019 103.13 103.22 102.78 102.86 224,566 -0.02(-0.02%)
Dec 03, 2019 102.89 103.02 102.87 102.88 114,991 -0.06(-0.06%)
Dec 02, 2019 102.52 102.98 102.52 102.94 165,366 +0.62(+0.60%)
Nov 29, 2019 102.09 102.41 102.08 102.32 72,417 +0.15(+0.14%)
Nov 27, 2019 102.18 102.23 102.11 102.17 155,354 -0.22(-0.22%)
Nov 26, 2019 102.27 102.41 102.23 102.40 87,805 +0.12(+0.12%)
Nov 25, 2019 102.24 102.41 102.22 102.28 97,048 -0.11(-0.11%)
Nov 22, 2019 102.72 102.72 102.31 102.39 56,074 -0.33(-0.32%)
Nov 21, 2019 102.87 102.94 102.66 102.72 77,194 -0.16(-0.15%)
Nov 20, 2019 102.77 102.93 102.72 102.88 117,656 -0.01(-0.01%)
Nov 19, 2019 102.88 102.97 102.87 102.89 54,668 -0.01(-0.01%)
Nov 18, 2019 102.75 103.02 102.75 102.90 96,173 +0.19(+0.18%)
Nov 15, 2019 102.52 102.71 102.52 102.71 95,194 +0.30(+0.30%)
Nov 14, 2019 102.21 102.47 102.14 102.41 48,153 +0.12(+0.12%)
Nov 13, 2019 102.24 102.34 102.18 102.29 117,431 -0.03(-0.03%)
Nov 12, 2019 102.38 102.41 102.23 102.32 90,495 -0.20(-0.20%)
Nov 11, 2019 102.52 102.58 102.50 102.53 107,003 +0.11(+0.11%)
Nov 08, 2019 102.44 102.52 102.39 102.42 105,612 -0.24(-0.24%)
Nov 07, 2019 102.80 102.81 102.56 102.66 173,585 -0.18(-0.17%)
Nov 06, 2019 103.00 103.00 102.63 102.84 93,030 -0.01(-0.01%)
Nov 05, 2019 103.08 103.10 102.23 102.85 692,037 -0.58(-0.56%)
Nov 04, 2019 103.72 103.75 103.39 103.43 90,726 -0.38(-0.37%)
Nov 01, 2019 103.63 103.83 103.57 103.81 194,065 +0.16(+0.15%)
Oct 31, 2019 103.64 103.71 103.49 103.65 146,008 +0.05(+0.05%)
Oct 30, 2019 103.26 103.64 103.03 103.60 99,507 +0.31(+0.30%)
Oct 29, 2019 103.15 103.32 103.11 103.29 50,722 +0.08(+0.08%)
Oct 28, 2019 103.03 103.21 103.03 103.21 27,663 +0.22(+0.21%)
Oct 25, 2019 103.15 103.15 102.94 103.00 88,146 -0.20(-0.19%)
Oct 24, 2019 103.49 103.49 103.13 103.19 141,928 -0.29(-0.28%)
Oct 23, 2019 103.38 103.55 103.32 103.49 60,389 -0.01(-0.01%)
Oct 22, 2019 103.56 103.67 103.39 103.50 173,276 -0.15(-0.14%)
Oct 21, 2019 103.73 103.75 103.55 103.64 98,183 -0.13(-0.12%)
Oct 18, 2019 103.60 103.81 103.52 103.77 256,473 +0.33(+0.32%)
Oct 17, 2019 103.41 103.50 103.30 103.44 253,292 +0.45(+0.44%)
Oct 16, 2019 102.69 103.06 102.68 102.99 106,400 +0.40(+0.39%)
Oct 15, 2019 102.26 102.69 102.20 102.58 276,970 +0.06(+0.06%)
Oct 14, 2019 102.52 102.58 102.45 102.53 30,600 -0.16(-0.15%)
Oct 11, 2019 102.79 102.86 102.54 102.68 209,386 +0.32(+0.32%)
Oct 10, 2019 102.46 102.51 102.33 102.36 99,276 +0.30(+0.30%)
Oct 09, 2019 102.09 102.13 102.02 102.06 53,770 +0.19(+0.18%)
Oct 08, 2019 102.08 102.09 101.76 101.87 348,714 -0.18(-0.17%)
Oct 07, 2019 102.23 102.29 102.02 102.05 66,521 -0.09(-0.09%)
Oct 04, 2019 101.93 102.18 101.93 102.13 78,851 +0.08(+0.08%)
Oct 03, 2019 101.92 102.31 101.87 102.06 415,053 +0.11(+0.11%)
Oct 02, 2019 101.74 101.97 101.73 101.95 400,371 +0.21(+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.