Euro Trust Currencyshares (NY: FXE )

105.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 104.94 105.03 104.22 104.50 196,900 -0.61(-0.58%)
Aug 29, 2019 105.16 105.44 104.97 105.11 533,580 -0.19(-0.18%)
Aug 28, 2019 105.37 105.37 105.27 105.30 58,082 -0.13(-0.12%)
Aug 27, 2019 105.51 105.57 105.39 105.43 45,423 -0.06(-0.06%)
Aug 26, 2019 105.75 105.75 105.48 105.49 61,268 -0.42(-0.40%)
Aug 23, 2019 105.30 106.04 105.00 105.91 526,900 +0.55(+0.52%)
Aug 22, 2019 105.40 105.51 105.26 105.36 65,831 -0.05(-0.05%)
Aug 21, 2019 105.56 105.61 105.36 105.41 98,455 -0.13(-0.12%)
Aug 20, 2019 105.31 105.61 105.22 105.54 154,295 +0.21(+0.20%)
Aug 19, 2019 105.51 105.56 105.32 105.33 117,982 -0.14(-0.13%)
Aug 16, 2019 105.28 105.59 105.26 105.47 189,500 -0.23(-0.22%)
Aug 15, 2019 105.96 105.96 105.48 105.70 544,583 -0.18(-0.17%)
Aug 14, 2019 106.28 106.31 105.84 105.88 206,029 -0.38(-0.36%)
Aug 13, 2019 106.65 106.66 106.24 106.26 103,430 -0.36(-0.34%)
Aug 12, 2019 106.62 106.76 106.61 106.62 60,001 +0.10(+0.09%)
Aug 09, 2019 106.52 106.70 106.41 106.52 82,000 +0.13(+0.12%)
Aug 08, 2019 106.44 106.80 106.35 106.39 544,773 -0.15(-0.14%)
Aug 07, 2019 106.75 106.89 106.53 106.54 98,616 +0.05(+0.05%)
Aug 06, 2019 106.25 106.55 106.21 106.49 180,550 +0.03(+0.03%)
Aug 05, 2019 106.23 106.63 106.23 106.46 409,925 +0.80(+0.76%)
Aug 02, 2019 105.46 105.73 105.46 105.66 162,000 +0.13(+0.12%)
Aug 01, 2019 105.00 105.53 104.98 105.53 245,012 +0.26(+0.25%)
Jul 31, 2019 106.02 106.02 105.23 105.27 377,993 -0.85(-0.80%)
Jul 30, 2019 106.02 106.13 105.97 106.12 59,810 +0.10(+0.09%)
Jul 29, 2019 105.79 106.05 105.79 106.02 109,436 +0.21(+0.20%)
Jul 26, 2019 105.95 105.97 105.71 105.81 102,700 -0.23(-0.22%)
Jul 25, 2019 106.20 106.41 105.86 106.04 497,696 +0.09(+0.08%)
Jul 24, 2019 106.05 106.08 105.90 105.95 134,119 -0.10(-0.09%)
Jul 23, 2019 106.20 106.23 106.03 106.05 203,920 -0.60(-0.56%)
Jul 22, 2019 106.74 106.79 106.61 106.65 194,083 -0.08(-0.07%)
Jul 19, 2019 106.77 106.93 106.57 106.73 223,000 -0.56(-0.52%)
Jul 18, 2019 106.71 107.32 106.70 107.29 189,603 +0.47(+0.44%)
Jul 17, 2019 106.69 106.89 106.69 106.82 72,383 +0.14(+0.13%)
Jul 16, 2019 106.77 106.79 106.61 106.68 115,320 -0.45(-0.42%)
Jul 15, 2019 107.22 107.25 107.10 107.13 93,452 -0.14(-0.13%)
Jul 12, 2019 106.99 107.29 106.99 107.27 157,500 +0.15(+0.14%)
Jul 11, 2019 107.11 107.17 107.02 107.12 127,608 +0.04(+0.04%)
Jul 10, 2019 107.01 107.20 106.95 107.08 129,129 +0.41(+0.38%)
Jul 09, 2019 106.66 106.73 106.61 106.67 117,820 -0.01(-0.01%)
Jul 08, 2019 106.75 106.80 106.67 106.68 89,154 -0.16(-0.15%)
Jul 05, 2019 106.88 106.88 106.68 106.84 307,000 -0.54(-0.50%)
Jul 03, 2019 107.54 107.66 107.31 107.38 223,100 -0.03(-0.03%)
Jul 02, 2019 107.57 107.67 107.39 107.41 142,898 -0.04(-0.04%)
Jul 01, 2019 107.98 107.99 107.39 107.45 161,614 -0.82(-0.76%)
Jun 28, 2019 108.36 108.43 108.07 108.27 214,700 +0.06(+0.06%)
Jun 27, 2019 108.18 108.28 108.11 108.21 86,040 +0.02(+0.02%)
Jun 26, 2019 108.16 108.43 108.03 108.19 87,874 -0.03(-0.03%)
Jun 25, 2019 108.46 108.50 107.99 108.22 246,371 -0.25(-0.23%)
Jun 24, 2019 108.38 108.55 108.33 108.47 190,155 +0.21(+0.19%)
Jun 21, 2019 107.79 108.31 107.70 108.26 641,200 +0.77(+0.72%)
Jun 20, 2019 107.50 107.64 107.30 107.49 207,703 +0.59(+0.55%)
Jun 19, 2019 106.67 107.13 106.65 106.90 441,984 +0.34(+0.32%)
Jun 18, 2019 106.64 106.73 106.46 106.56 378,398 -0.21(-0.20%)
Jun 17, 2019 107.01 107.03 106.76 106.77 154,483 +0.08(+0.07%)
Jun 14, 2019 107.06 107.06 106.65 106.69 427,700 -0.66(-0.61%)
Jun 13, 2019 107.41 107.44 107.32 107.35 52,247 -0.14(-0.13%)
Jun 12, 2019 107.71 107.84 107.44 107.49 91,383 -0.37(-0.34%)
Jun 11, 2019 107.83 107.95 107.71 107.86 91,369 +0.07(+0.06%)
Jun 10, 2019 107.74 107.83 107.53 107.79 109,556 -0.12(-0.11%)
Jun 07, 2019 107.79 108.05 107.69 107.91 217,900 +0.54(+0.50%)
Jun 06, 2019 107.34 107.62 107.11 107.37 173,439 +0.45(+0.42%)
Jun 05, 2019 107.39 107.42 106.88 106.92 198,937 -0.29(-0.27%)
Jun 04, 2019 107.02 107.31 106.96 107.21 240,769 +0.09(+0.08%)
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.