Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	104.50	104.58	104.29	104.44	237,513	+0.29(+0.28%)
Apr 29, 2019	103.99	104.18	103.85	104.15	119,970	+0.33(+0.32%)
Apr 26, 2019	103.86	104.08	103.81	103.82	208,676	+0.11(+0.10%)
Apr 25, 2019	103.74	103.88	103.65	103.71	360,029	-0.19(-0.18%)
Apr 24, 2019	104.23	104.40	103.76	103.90	267,215	-0.66(-0.63%)
Apr 23, 2019	104.41	104.56	104.27	104.55	131,697	-0.32(-0.31%)
Apr 22, 2019	104.81	104.91	104.79	104.87	82,574	+0.26(+0.25%)
Apr 18, 2019	104.80	104.81	104.57	104.61	195,985	-0.64(-0.60%)
Apr 17, 2019	105.25	105.33	105.19	105.25	83,895	+0.13(+0.12%)
Apr 16, 2019	105.25	105.31	105.10	105.12	52,987	-0.20(-0.19%)
Apr 15, 2019	105.27	105.36	105.25	105.31	74,573	+0.06(+0.06%)
Apr 12, 2019	105.42	105.48	105.22	105.25	154,536	+0.33(+0.32%)
Apr 11, 2019	104.92	105.06	104.83	104.92	74,714	-0.12(-0.11%)
Apr 10, 2019	104.70	105.08	104.69	105.04	126,265	+0.08(+0.08%)
Apr 09, 2019	105.10	105.14	104.94	104.96	100,134	-0.01(-0.01%)
Apr 08, 2019	105.01	105.06	104.90	104.97	209,692	+0.42(+0.40%)
Apr 05, 2019	104.59	104.69	104.47	104.55	151,466	-0.07(-0.06%)
Apr 04, 2019	104.46	104.62	104.44	104.62	96,245	-0.14(-0.13%)
Apr 03, 2019	104.68	104.83	104.62	104.76	243,509	+0.35(+0.34%)
Apr 02, 2019	104.42	104.53	104.24	104.40	145,398	-0.07(-0.07%)
Apr 01, 2019	104.74	104.80	104.43	104.47	317,457	-0.10(-0.09%)
Mar 29, 2019	104.70	104.77	104.52	104.57	223,515	-0.03(-0.03%)
Mar 28, 2019	104.60	104.75	104.52	104.60	368,020	-0.24(-0.23%)
Mar 27, 2019	104.93	104.99	104.79	104.84	111,268	-0.20(-0.19%)
Mar 26, 2019	105.23	105.30	105.00	105.04	89,369	-0.42(-0.40%)
Mar 25, 2019	105.45	105.61	105.41	105.46	401,345	+0.16(+0.15%)
Mar 22, 2019	105.34	105.47	105.08	105.30	599,930	-0.67(-0.63%)
Mar 21, 2019	106.14	106.21	105.73	105.97	217,260	-0.61(-0.58%)
Mar 20, 2019	105.81	106.71	105.76	106.58	600,704	+0.70(+0.66%)
Mar 19, 2019	105.81	105.89	105.71	105.88	68,588	+0.15(+0.14%)
Mar 18, 2019	105.69	105.81	105.59	105.73	377,676	+0.17(+0.16%)
Mar 15, 2019	105.41	105.75	105.41	105.57	123,834	+0.18(+0.17%)
Mar 14, 2019	105.39	105.42	105.28	105.39	355,007	-0.28(-0.27%)
Mar 13, 2019	105.34	105.70	105.33	105.67	129,230	+0.36(+0.34%)
Mar 12, 2019	105.07	105.40	105.07	105.31	146,344	+0.43(+0.41%)
Mar 11, 2019	104.81	104.90	104.64	104.88	88,973	+0.17(+0.16%)
Mar 08, 2019	104.69	104.86	104.66	104.72	115,237	+0.46(+0.44%)
Mar 07, 2019	104.91	104.91	104.23	104.26	431,518	-1.21(-1.15%)
Mar 06, 2019	105.49	105.59	105.41	105.47	292,770	-0.19(-0.18%)
Mar 05, 2019	105.64	106.02	105.26	105.66	409,175	-0.10(-0.09%)
Mar 04, 2019	105.77	105.77	105.48	105.75	153,051	-0.22(-0.21%)
Mar 01, 2019	106.13	106.38	105.88	105.98	496,667	-0.10(-0.09%)
Feb 28, 2019	106.18	106.26	105.96	106.08	97,514	+0.04(+0.04%)
Feb 27, 2019	106.14	106.26	105.96	106.04	109,168	-0.19(-0.18%)
Feb 26, 2019	106.03	106.32	105.82	106.22	127,292	+0.26(+0.25%)
Feb 25, 2019	106.01	106.02	105.74	105.96	128,816	+0.25(+0.24%)
Feb 22, 2019	105.75	105.90	105.66	105.70	381,532	-0.05(-0.05%)
Feb 21, 2019	105.76	105.87	105.63	105.75	46,662	-0.04(-0.04%)
Feb 20, 2019	105.83	106.07	105.69	105.79	157,848	-0.02(-0.02%)
Feb 19, 2019	105.52	105.94	105.52	105.81	246,231	+0.40(+0.38%)
Feb 15, 2019	105.32	105.48	105.03	105.41	152,899	+0.08(+0.07%)
Feb 14, 2019	105.41	105.45	105.09	105.33	111,751	+0.25(+0.23%)
Feb 13, 2019	105.27	105.44	105.08	105.09	76,958	-0.63(-0.59%)
Feb 12, 2019	105.42	105.78	105.29	105.71	128,267	+0.51(+0.48%)
Feb 11, 2019	105.39	105.43	105.11	105.21	131,063	-0.41(-0.39%)
Feb 08, 2019	105.94	105.94	105.62	105.62	84,841	-0.20(-0.19%)
Feb 07, 2019	105.92	106.01	105.81	105.81	73,601	-0.26(-0.25%)
Feb 06, 2019	106.35	106.35	106.04	106.08	218,281	-0.45(-0.42%)
Feb 05, 2019	106.69	106.69	106.39	106.53	322,615	-0.16(-0.15%)
Feb 04, 2019	106.84	106.84	106.61	106.68	85,677	-0.23(-0.22%)
Feb 01, 2019	106.97	107.19	106.82	106.92	143,688	+0.11(+0.10%)
Jan 31, 2019	107.16	107.21	106.71	106.81	194,386	-0.31(-0.29%)
Jan 30, 2019	106.58	107.32	106.48	107.12	522,441	+0.42(+0.39%)
Jan 29, 2019	106.56	106.76	106.50	106.70	110,988	+0.04(+0.04%)
Jan 28, 2019	106.39	106.78	106.39	106.66	141,737	+0.14(+0.13%)
Jan 25, 2019	106.04	106.55	106.04	106.53	224,232	+0.98(+0.93%)
Jan 24, 2019	106.17	106.20	105.36	105.55	276,041	-0.67(-0.63%)
Jan 23, 2019	105.91	106.33	105.91	106.22	90,938	+0.26(+0.25%)
Jan 22, 2019	105.81	106.14	105.81	105.96	121,861	-0.14(-0.13%)
Jan 18, 2019	106.42	106.42	105.98	106.09	155,253	-0.22(-0.21%)
Jan 17, 2019	106.36	106.40	106.13	106.32	192,154	-0.01(-0.01%)
Jan 16, 2019	106.41	106.50	106.32	106.33	122,074	-0.23(-0.21%)
Jan 15, 2019	106.71	106.91	106.25	106.55	407,241	-0.50(-0.47%)
Jan 14, 2019	106.88	107.17	106.88	107.05	105,677	+0.04(+0.04%)
Jan 11, 2019	107.17	107.25	106.97	107.01	163,031	-0.36(-0.34%)
Jan 10, 2019	107.48	107.63	107.23	107.38	279,261	-0.51(-0.47%)
Jan 09, 2019	107.04	107.89	107.04	107.88	307,508	+1.07(+1.01%)
Jan 08, 2019	106.77	106.97	106.68	106.81	174,014	-0.33(-0.31%)
Jan 07, 2019	106.95	107.20	106.94	107.14	288,626	+0.70(+0.66%)
Jan 04, 2019	105.93	106.59	105.93	106.44	395,553	+0.02(+0.02%)
Jan 03, 2019	106.16	106.54	106.11	106.42	411,968	+0.46(+0.43%)
Jan 02, 2019	106.26	106.26	105.76	105.96	249,987	-1.02(-0.95%)
Dec 31, 2018	106.79	107.02	106.70	106.97	178,792	+0.11(+0.10%)
Dec 28, 2018	106.98	107.09	106.76	106.87	185,956	+0.01(+0.01%)
Dec 27, 2018	106.40	106.98	106.40	106.86	269,707	+0.82(+0.77%)
Dec 26, 2018	106.28	106.61	105.95	106.04	228,218	-0.54(-0.50%)
Dec 24, 2018	106.66	106.83	106.48	106.57	384,602	+0.48(+0.45%)
Dec 21, 2018	106.66	106.67	106.07	106.09	778,825	-0.94(-0.88%)
Dec 20, 2018	106.94	107.27	106.52	107.03	427,453	+0.79(+0.75%)
Dec 19, 2018	106.61	106.87	106.16	106.24	677,523	+0.09(+0.08%)
Dec 18, 2018	106.25	106.25	106.04	106.15	133,156	+0.16(+0.15%)
Dec 17, 2018	105.93	106.12	105.84	106.00	228,567	+0.45(+0.43%)
Dec 14, 2018	105.29	105.64	105.29	105.55	181,964	-0.61(-0.58%)
Dec 13, 2018	106.02	106.22	105.86	106.16	351,282	-0.06(-0.06%)
Dec 12, 2018	106.02	106.38	106.00	106.22	231,974	+0.41(+0.39%)
Dec 11, 2018	105.91	106.00	105.64	105.81	200,194	-0.26(-0.25%)
Dec 10, 2018	106.52	106.63	106.04	106.08	317,607	-0.54(-0.50%)
Dec 07, 2018	106.37	106.72	106.31	106.61	298,839	+0.23(+0.22%)
Dec 06, 2018	106.32	106.62	106.12	106.38	436,733	+0.45(+0.42%)
Dec 04, 2018	106.50	106.50	105.76	105.93	307,538	-0.07(-0.06%)
Dec 03, 2018	105.99	106.17	105.91	106.00	245,646	+0.20(+0.19%)
Nov 30, 2018	106.11	106.11	105.64	105.79	286,967	-0.62(-0.59%)
Nov 29, 2018	106.28	106.49	106.17	106.42	354,205	+0.19(+0.17%)
Nov 28, 2018	105.42	106.41	105.29	106.23	789,398	+0.67(+0.63%)
Nov 27, 2018	105.85	105.86	105.39	105.57	229,670	-0.33(-0.31%)
Nov 26, 2018	106.11	106.14	105.84	105.90	161,241	-0.04(-0.04%)
Nov 23, 2018	106.09	106.16	105.91	105.94	220,036	-0.46(-0.43%)
Nov 21, 2018		106.40	106.40	106.40	0	+0.14(+0.13%)
Nov 20, 2018	106.54	106.67	106.17	106.26	354,750	-0.78(-0.73%)
Nov 19, 2018	106.87	107.15	106.80	107.04	298,085	+0.34(+0.32%)
Nov 16, 2018	106.65	106.74	106.48	106.70	313,474	+0.76(+0.72%)
Nov 15, 2018	105.64	106.18	105.59	105.94	505,944	+0.10(+0.09%)
Nov 14, 2018	105.58	106.07	105.43	105.84	912,621	+0.35(+0.33%)
Nov 13, 2018	105.36	105.57	105.21	105.49	484,772	+0.48(+0.46%)
Nov 12, 2018	105.32	105.36	105.01	105.01	218,639	-0.98(-0.92%)
Nov 09, 2018	106.12	106.19	105.80	105.99	209,085	-0.22(-0.20%)
Nov 08, 2018	106.92	107.00	106.13	106.20	211,915	-0.76(-0.71%)
Nov 07, 2018	107.31	107.39	106.92	106.97	173,098	+0.22(+0.20%)
Nov 06, 2018	106.84	106.84	106.65	106.75	144,756	+0.07(+0.06%)
Nov 05, 2018	106.49	106.80	106.49	106.68	303,151	+0.15(+0.14%)
Nov 02, 2018	106.67	106.88	106.34	106.53	470,365	-0.17(-0.16%)
Nov 01, 2018	106.50	106.81	106.46	106.70	294,882	+0.77(+0.73%)
Oct 31, 2018	105.79	106.09	105.70	105.93	445,557	-0.18(-0.17%)
Oct 30, 2018	106.35	106.43	106.06	106.11	247,654	-0.37(-0.35%)
Oct 29, 2018	106.42	106.58	106.31	106.48	135,969	-0.20(-0.18%)
Oct 26, 2018	106.15	106.76	106.15	106.67	309,176	+0.31(+0.29%)
Oct 25, 2018	106.53	106.53	106.21	106.36	262,227	-0.24(-0.23%)
Oct 24, 2018	106.61	106.69	106.45	106.60	172,901	-0.67(-0.63%)
Oct 23, 2018	107.28	107.47	107.10	107.28	136,308	+0.05(+0.05%)
Oct 22, 2018	107.36	107.39	107.16	107.23	49,182	-0.40(-0.37%)
Oct 19, 2018	107.24	107.88	107.23	107.63	360,756	+0.47(+0.44%)
Oct 18, 2018	107.52	107.74	107.11	107.16	450,650	-0.49(-0.45%)
Oct 17, 2018	107.94	108.02	107.59	107.65	115,885	-0.69(-0.64%)
Oct 16, 2018	108.58	108.61	108.27	108.34	50,828	+0.04(+0.04%)
Oct 15, 2018	108.34	108.48	108.28	108.30	103,670	+0.18(+0.16%)
Oct 12, 2018	108.06	108.20	107.90	108.13	143,176	-0.32(-0.30%)
Oct 11, 2018	108.25	108.49	108.02	108.45	277,145	+0.70(+0.65%)
Oct 10, 2018	107.74	108.01	107.68	107.75	99,874	+0.18(+0.16%)
Oct 09, 2018	107.17	107.62	107.08	107.57	196,399	+0.00(+0.00%)
Oct 08, 2018	107.30	107.58	107.24	107.57	130,736	-0.25(-0.23%)
Oct 05, 2018	107.87	108.05	107.61	107.81	237,127	+0.09(+0.08%)
Oct 04, 2018	107.84	107.99	107.55	107.73	144,149	-0.01(-0.01%)
Oct 03, 2018	107.90	108.04	107.69	107.74	268,293	-0.35(-0.33%)
Oct 02, 2018	107.97	108.23	107.88	108.09	129,044	-0.25(-0.23%)
Oct 01, 2018	108.48	108.63	108.20	108.34	79,033	-0.27(-0.25%)
Sep 28, 2018	108.30	108.81	108.30	108.62	148,703	-0.41(-0.38%)
Sep 27, 2018	109.25	109.44	108.94	109.03	304,305	-0.89(-0.81%)
Sep 26, 2018	109.80	110.39	109.73	109.92	91,267	-0.21(-0.19%)
Sep 25, 2018	110.27	110.36	110.06	110.12	114,347	+0.21(+0.19%)
Sep 24, 2018	110.55	110.55	109.92	109.92	198,970	-0.05(-0.04%)
Sep 21, 2018	109.88	110.13	109.81	109.96	464,634	-0.26(-0.24%)
Sep 20, 2018	110.11	110.30	109.87	110.23	552,494	+0.96(+0.88%)
Sep 19, 2018	109.25	109.42	109.05	109.27	52,598	+0.04(+0.04%)
Sep 18, 2018	109.57	109.66	109.08	109.23	82,032	-0.14(-0.13%)
Sep 17, 2018	109.36	109.48	109.35	109.37	116,326	+0.55(+0.50%)
Sep 14, 2018	109.24	109.24	108.77	108.82	230,577	-0.60(-0.54%)
Sep 13, 2018	109.43	109.53	109.23	109.42	159,425	+0.58(+0.53%)
Sep 12, 2018	108.55	109.05	108.50	108.84	210,028	+0.33(+0.31%)
Sep 11, 2018	108.41	108.58	108.36	108.51	71,017	-0.05(-0.05%)
Sep 10, 2018	108.59	108.70	108.54	108.56	67,114	+0.36(+0.33%)
Sep 07, 2018	108.29	108.52	108.14	108.20	128,337	-0.62(-0.57%)
Sep 06, 2018	108.85	108.99	108.66	108.82	82,078	-0.08(-0.07%)
Sep 05, 2018	108.87	108.91	108.67	108.90	98,177	+0.45(+0.41%)
Sep 04, 2018	108.10	108.47	107.95	108.45	358,401	-0.22(-0.20%)
Aug 31, 2018		108.67	108.67	108.67	0	-0.65(-0.60%)
Aug 30, 2018	109.18	109.34	109.00	109.32	166,405	-0.25(-0.23%)
Aug 29, 2018	109.30	109.60	109.27	109.57	64,403	+0.11(+0.10%)
Aug 28, 2018	109.77	109.85	109.47	109.47	153,584	+0.08(+0.07%)
Aug 27, 2018	109.03	109.48	109.03	109.39	140,368	+0.52(+0.48%)
Aug 24, 2018	108.61	108.99	108.50	108.87	162,929	+0.81(+0.75%)
Aug 23, 2018	108.30	108.52	107.98	108.06	207,193	-0.64(-0.58%)
Aug 22, 2018	108.64	108.80	108.43	108.69	96,226	+0.36(+0.33%)
Aug 21, 2018	107.86	108.63	107.80	108.33	313,647	+0.88(+0.82%)
Aug 20, 2018	107.10	107.49	107.01	107.45	487,150	+0.28(+0.26%)
Aug 17, 2018	106.83	107.19	106.78	107.17	206,936	+0.66(+0.61%)
Aug 16, 2018	106.56	106.86	106.32	106.52	90,128	+0.25(+0.24%)
Aug 15, 2018	105.97	106.34	105.84	106.26	143,042	-0.01(-0.01%)
Aug 14, 2018	106.70	106.72	106.12	106.27	332,791	-0.47(-0.44%)
Aug 13, 2018	107.06	107.07	106.65	106.74	243,141	-0.06(-0.05%)
Aug 10, 2018	106.94	107.23	106.68	106.80	346,633	-1.21(-1.12%)
Aug 09, 2018	108.59	108.62	107.96	108.01	114,167	-0.78(-0.72%)
Aug 08, 2018	108.62	108.84	108.55	108.79	98,690	+0.16(+0.14%)
Aug 07, 2018	108.64	108.72	108.53	108.64	61,544	+0.39(+0.36%)
Aug 06, 2018	108.19	108.36	108.12	108.25	164,427	-0.17(-0.15%)
Aug 03, 2018	108.40	108.70	108.30	108.41	108,789	-0.18(-0.16%)
Aug 02, 2018	108.93	108.96	108.52	108.59	147,118	-0.68(-0.63%)
Aug 01, 2018	109.47	109.50	109.22	109.27	43,218	-0.26(-0.24%)
Jul 31, 2018	109.75	109.83	109.52	109.53	80,980	-0.11(-0.10%)
Jul 30, 2018	109.57	109.79	109.55	109.64	158,826	+0.40(+0.37%)
Jul 27, 2018	109.18	109.30	109.14	109.24	80,753	+0.13(+0.12%)
Jul 26, 2018	109.45	109.50	109.08	109.11	147,105	-0.81(-0.74%)
Jul 25, 2018	109.70	109.99	109.31	109.92	87,177	+0.41(+0.37%)
Jul 24, 2018	109.57	109.80	109.41	109.52	70,665	-0.07(-0.06%)
Jul 23, 2018	109.77	109.77	109.50	109.58	243,465	-0.31(-0.28%)
Jul 20, 2018	109.78	109.99	109.65	109.90	242,031	+0.85(+0.78%)
Jul 19, 2018	108.66	109.43	108.66	109.05	278,116	-0.06(-0.05%)
Jul 18, 2018	109.02	109.29	108.95	109.10	109,471	-0.21(-0.19%)
Jul 17, 2018	109.63	109.68	109.16	109.31	58,590	-0.44(-0.40%)
Jul 16, 2018	109.61	109.84	109.61	109.75	92,763	+0.26(+0.24%)
Jul 13, 2018	109.11	109.50	109.10	109.48	101,525	+0.06(+0.05%)
Jul 12, 2018	109.47	109.60	109.37	109.43	94,499	+0.03(+0.03%)
Jul 11, 2018	110.13	110.17	109.35	109.40	125,425	-0.71(-0.65%)
Jul 10, 2018	109.82	110.11	109.72	110.11	75,977	+0.01(+0.01%)
Jul 09, 2018	110.38	110.38	109.99	110.10	185,142	+0.00(+0.00%)
Jul 06, 2018	110.24	110.33	110.01	110.10	205,011	+0.49(+0.45%)
Jul 05, 2018	109.66	109.75	109.44	109.61	112,179	+0.37(+0.34%)
Jul 03, 2018		109.24	109.24	109.24	0	+0.32(+0.30%)
Jul 02, 2018	108.88	108.98	108.68	108.92	89,778	-0.58(-0.53%)
Jun 29, 2018		109.53	109.03	109.50	279,578	+1.06(+0.98%)
Jun 28, 2018	108.43	108.71	108.33	108.43	186,603	+0.09(+0.08%)
Jun 27, 2018	108.85	108.87	108.22	108.34	169,707	-0.84(-0.77%)
Jun 26, 2018	109.40	109.48	109.11	109.18	154,480	-0.53(-0.48%)
Jun 25, 2018	109.58	109.83	109.46	109.71	248,096	+0.37(+0.34%)
Jun 22, 2018	109.37	109.40	108.97	109.34	97,950	+0.45(+0.41%)
Jun 21, 2018	108.69	109.05	108.56	108.89	303,628	+0.28(+0.26%)
Jun 20, 2018	108.63	108.72	108.48	108.61	160,486	+0.01(+0.01%)
Jun 19, 2018	108.48	108.64	108.36	108.60	147,178	-0.35(-0.32%)
Jun 18, 2018	108.77	108.99	108.77	108.95	94,295	+0.03(+0.03%)
Jun 15, 2018		108.64	108.64	108.92	654,780	+0.27(+0.25%)
Jun 14, 2018	109.55	109.60	108.64	108.64	971,921	-1.94(-1.75%)
Jun 13, 2018	110.47	110.68	110.00	110.58	311,052	+0.35(+0.32%)
Jun 12, 2018	110.59	110.64	110.05	110.23	151,328	-0.30(-0.27%)
Jun 11, 2018	110.69	110.81	110.50	110.53	161,907	+0.16(+0.14%)
Jun 08, 2018	110.39	110.47	110.25	110.38	250,751	-0.29(-0.26%)
Jun 07, 2018	110.93	110.97	110.67	110.67	341,236	+0.24(+0.22%)
Jun 06, 2018			110.34	110.42	554,492	+0.54(+0.49%)
Jun 05, 2018	109.50	110.05	109.32	109.89	390,504	+0.16(+0.14%)