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 (%)
May 31, 2019 104.03 104.25 103.88 104.21 212,152 +0.37(+0.36%)
May 30, 2019 103.75 103.88 103.68 103.83 76,504 +0.01(+0.01%)
May 29, 2019 103.94 104.00 103.74 103.82 100,953 -0.29(-0.28%)
May 28, 2019 104.37 104.39 104.09 104.12 145,924 -0.42(-0.40%)
May 24, 2019 104.38 104.58 104.34 104.54 145,248 +0.28(+0.27%)
May 23, 2019 103.68 104.33 103.60 104.25 172,283 +0.21(+0.21%)
May 22, 2019 104.15 104.17 104.01 104.04 89,782 -0.07(-0.07%)
May 21, 2019 104.00 104.35 104.00 104.11 166,359 -0.05(-0.05%)
May 20, 2019 104.15 104.24 104.12 104.16 108,664 +0.04(+0.04%)
May 17, 2019 104.23 104.27 104.08 104.12 146,065 -0.16(-0.15%)
May 16, 2019 104.38 104.39 104.19 104.28 156,045 -0.25(-0.24%)
May 15, 2019 104.38 104.70 104.31 104.53 532,627 +0.00(+0.00%)
May 14, 2019 104.62 104.63 104.51 104.53 92,642 -0.25(-0.23%)
May 13, 2019 105.06 105.06 104.73 104.77 135,160 +0.01(+0.01%)
May 10, 2019 104.85 104.98 104.75 104.76 137,791 +0.10(+0.09%)
May 09, 2019 104.43 104.97 104.42 104.67 120,756 +0.24(+0.23%)
May 08, 2019 104.53 104.62 104.34 104.42 67,842 +0.06(+0.06%)
May 07, 2019 104.33 104.43 104.22 104.36 103,728 -0.14(-0.13%)
May 06, 2019 104.36 104.60 104.36 104.50 62,504 +0.00(+0.00%)
May 03, 2019 104.15 104.53 104.11 104.50 263,224 +0.25(+0.24%)
May 02, 2019 104.46 104.47 104.25 104.25 250,420 -0.21(-0.20%)
May 01, 2019 104.75 105.12 104.39 104.45 272,346 -0.20(-0.19%)
Apr 30, 2019 104.70 104.78 104.49 104.65 237,051 +0.29(+0.28%)
Apr 29, 2019 104.20 104.38 104.05 104.35 119,737 +0.33(+0.32%)
Apr 26, 2019 104.06 104.28 104.01 104.02 208,270 +0.11(+0.10%)
Apr 25, 2019 103.94 104.08 103.85 103.91 359,330 -0.19(-0.18%)
Apr 24, 2019 104.43 104.61 103.96 104.10 266,697 -0.66(-0.63%)
Apr 23, 2019 104.62 104.76 104.47 104.75 131,441 -0.32(-0.31%)
Apr 22, 2019 105.02 105.12 104.99 105.08 82,414 +0.27(+0.25%)
Apr 18, 2019 105.00 105.02 104.77 104.81 195,605 -0.64(-0.60%)
Apr 17, 2019 105.46 105.54 105.39 105.45 83,732 +0.13(+0.12%)
Apr 16, 2019 105.45 105.52 105.30 105.32 52,884 -0.20(-0.19%)
Apr 15, 2019 105.48 105.57 105.46 105.52 74,429 +0.06(+0.06%)
Apr 12, 2019 105.63 105.68 105.42 105.46 154,236 +0.33(+0.32%)
Apr 11, 2019 105.13 105.26 105.03 105.13 74,568 -0.12(-0.11%)
Apr 10, 2019 104.90 105.28 104.89 105.24 126,020 +0.08(+0.07%)
Apr 09, 2019 105.30 105.34 105.14 105.17 99,940 -0.01(-0.01%)
Apr 08, 2019 105.22 105.26 105.11 105.17 209,285 +0.42(+0.40%)
Apr 05, 2019 104.79 104.89 104.68 104.75 151,172 -0.07(-0.07%)
Apr 04, 2019 104.67 104.82 104.65 104.82 96,058 -0.14(-0.13%)
Apr 03, 2019 104.88 105.04 104.82 104.96 243,036 +0.35(+0.34%)
Apr 02, 2019 104.63 104.73 104.44 104.61 145,116 -0.07(-0.06%)
Apr 01, 2019 104.94 105.00 104.64 104.68 316,841 -0.10(-0.09%)
Mar 29, 2019 104.90 104.97 104.72 104.77 223,081 -0.03(-0.03%)
Mar 28, 2019 104.80 104.95 104.72 104.80 367,306 -0.25(-0.23%)
Mar 27, 2019 105.14 105.19 104.99 105.05 111,052 -0.20(-0.19%)
Mar 26, 2019 105.44 105.51 105.20 105.24 89,195 -0.42(-0.40%)
Mar 25, 2019 105.66 105.81 105.62 105.67 400,566 +0.16(+0.15%)
Mar 22, 2019 105.55 105.67 105.28 105.51 598,766 -0.67(-0.63%)
Mar 21, 2019 106.35 106.42 105.94 106.17 216,838 -0.62(-0.58%)
Mar 20, 2019 106.02 106.92 105.97 106.79 599,538 +0.70(+0.66%)
Mar 19, 2019 106.02 106.10 105.92 106.09 68,455 +0.15(+0.14%)
Mar 18, 2019 105.89 106.02 105.79 105.94 376,943 +0.17(+0.16%)
Mar 15, 2019 105.62 105.96 105.62 105.77 123,593 +0.18(+0.17%)
Mar 14, 2019 105.60 105.63 105.49 105.60 354,317 -0.28(-0.27%)
Mar 13, 2019 105.55 105.91 105.54 105.88 128,979 +0.36(+0.34%)
Mar 12, 2019 105.27 105.61 105.27 105.52 146,060 +0.43(+0.41%)
Mar 11, 2019 105.01 105.11 104.84 105.09 88,800 +0.17(+0.16%)
Mar 08, 2019 104.89 105.07 104.86 104.92 115,013 +0.46(+0.44%)
Mar 07, 2019 105.12 105.12 104.43 104.46 430,680 -1.21(-1.15%)
Mar 06, 2019 105.69 105.79 105.62 105.67 292,202 -0.19(-0.18%)
Mar 05, 2019 105.85 106.22 105.47 105.86 408,381 -0.10(-0.09%)
Mar 04, 2019 105.98 105.98 105.68 105.96 152,754 -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.