Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.12 108.33 107.55 107.70 272,951 -0.61(-0.56%)
Jul 30, 2020 107.81 108.31 107.65 108.31 255,878 +0.64(+0.59%)
Jul 29, 2020 107.45 107.94 107.42 107.67 227,735 +0.55(+0.52%)
Jul 28, 2020 107.28 107.37 107.09 107.12 483,710 -0.28(-0.26%)
Jul 27, 2020 107.31 107.72 107.31 107.40 612,848 +0.94(+0.88%)
Jul 24, 2020 106.24 106.53 106.08 106.46 269,858 +0.43(+0.40%)
Jul 23, 2020 105.70 106.32 105.68 106.03 134,879 +0.16(+0.15%)
Jul 22, 2020 105.98 106.10 105.76 105.88 134,329 +0.48(+0.45%)
Jul 21, 2020 104.64 105.55 104.61 105.40 190,743 +0.69(+0.66%)
Jul 20, 2020 104.51 104.72 104.32 104.72 104,441 +0.09(+0.08%)
Jul 17, 2020 104.48 104.67 104.48 104.63 78,987 +0.50(+0.48%)
Jul 16, 2020 104.41 104.64 104.01 104.12 71,140 -0.25(-0.24%)
Jul 15, 2020 104.70 104.75 104.31 104.38 90,982 +0.18(+0.18%)
Jul 14, 2020 103.99 104.37 103.94 104.19 81,408 +0.39(+0.37%)
Jul 13, 2020 103.76 104.04 103.76 103.80 70,958 +0.43(+0.41%)
Jul 10, 2020 103.47 103.55 103.34 103.38 52,899 +0.13(+0.12%)
Jul 09, 2020 103.78 103.78 103.24 103.25 33,304 -0.44(-0.42%)
Jul 08, 2020 103.43 103.82 103.43 103.69 51,731 +0.57(+0.55%)
Jul 07, 2020 103.44 103.44 103.12 103.12 34,452 -0.37(-0.36%)
Jul 06, 2020 103.70 103.79 103.44 103.48 60,033 +0.65(+0.63%)
Jul 02, 2020 103.08 103.19 102.71 102.83 111,263 -0.11(-0.10%)
Jul 01, 2020 102.70 103.11 102.70 102.94 100,851 +0.16(+0.15%)
Jun 30, 2020 102.72 103.00 102.55 102.79 76,422 -0.02(-0.02%)
Jun 29, 2020 103.18 103.18 102.70 102.81 54,139 +0.08(+0.07%)
Jun 26, 2020 102.69 102.81 102.47 102.73 64,654 +0.03(+0.03%)
Jun 25, 2020 102.66 102.77 102.55 102.70 83,934 -0.28(-0.27%)
Jun 24, 2020 103.14 103.22 102.96 102.98 55,811 -0.46(-0.45%)
Jun 23, 2020 103.65 103.85 103.44 103.44 86,497 +0.46(+0.44%)
Jun 22, 2020 102.76 103.12 102.73 102.99 179,757 +0.60(+0.59%)
Jun 19, 2020 102.80 102.81 102.23 102.39 173,443 -0.14(-0.13%)
Jun 18, 2020 102.73 102.80 102.43 102.52 69,082 -0.35(-0.34%)
Jun 17, 2020 102.93 102.93 102.59 102.87 139,001 -0.19(-0.19%)
Jun 16, 2020 103.29 103.29 102.79 103.07 156,723 -0.51(-0.50%)
Jun 15, 2020 102.99 103.71 102.97 103.58 198,887 +0.56(+0.55%)
Jun 12, 2020 103.47 103.64 102.66 103.02 90,330 -0.43(-0.41%)
Jun 11, 2020 104.08 104.36 103.39 103.44 112,177 -0.83(-0.80%)
Jun 10, 2020 104.13 104.56 103.67 104.28 145,729 +0.50(+0.49%)
Jun 09, 2020 103.48 104.02 103.47 103.78 115,191 +0.34(+0.33%)
Jun 08, 2020 103.51 103.61 103.32 103.44 76,084 +0.07(+0.07%)
Jun 05, 2020 103.63 103.64 103.27 103.37 111,882 -0.36(-0.35%)
Jun 04, 2020 103.04 104.02 103.04 103.73 132,826 +0.77(+0.74%)
Jun 03, 2020 102.53 103.07 102.52 102.96 205,930 +0.72(+0.70%)
Jun 02, 2020 102.31 102.50 102.20 102.24 70,475 +0.28(+0.28%)
Jun 01, 2020 101.82 101.98 101.77 101.96 78,016 +0.35(+0.34%)
May 29, 2020 101.78 101.93 101.50 101.61 154,057 +0.23(+0.23%)
May 28, 2020 101.08 101.58 101.02 101.38 107,681 +0.66(+0.66%)
May 27, 2020 100.72 100.87 100.35 100.72 68,594 +0.16(+0.16%)
May 26, 2020 100.45 100.70 100.45 100.56 56,857 +0.68(+0.68%)
May 22, 2020 99.85 99.89 99.72 99.88 109,923 -0.42(-0.42%)
May 21, 2020 100.59 100.66 100.19 100.29 47,536 -0.27(-0.27%)
May 20, 2020 100.53 100.74 100.46 100.56 158,467 +0.47(+0.47%)
May 19, 2020 100.13 100.33 100.07 100.09 106,698 +0.06(+0.06%)
May 18, 2020 99.34 100.05 99.32 100.03 92,004 +0.93(+0.94%)
May 15, 2020 99.29 99.38 98.99 99.10 32,481 +0.16(+0.16%)
May 14, 2020 98.85 99.07 98.76 98.95 33,510 -0.14(-0.14%)
May 13, 2020 99.57 99.57 99.05 99.08 87,528 -0.31(-0.31%)
May 12, 2020 99.62 99.65 99.39 99.39 26,211 +0.30(+0.30%)
May 11, 2020 99.22 99.28 98.98 99.09 32,156 -0.19(-0.20%)
May 08, 2020 99.22 99.64 99.13 99.28 42,999 +0.07(+0.07%)
May 07, 2020 98.86 99.27 98.66 99.22 229,964 +0.33(+0.33%)
May 06, 2020 99.13 99.20 98.89 98.89 77,759 -0.51(-0.52%)
May 05, 2020 99.58 99.75 99.28 99.40 212,125 -0.43(-0.43%)
May 04, 2020 100.11 100.17 99.83 99.83 74,007 -0.76(-0.75%)
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.