Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.58 -1.11 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 110.75 111.27 110.75 111.07 145,420 -0.42(-0.38%)
Sep 27, 2018 111.72 111.91 111.40 111.49 297,587 -0.91(-0.81%)
Sep 26, 2018 112.28 112.89 112.21 112.40 89,253 -0.21(-0.19%)
Sep 25, 2018 112.76 112.85 112.55 112.61 111,822 +0.21(+0.19%)
Sep 24, 2018 113.05 113.05 112.40 112.40 194,578 -0.05(-0.04%)
Sep 21, 2018 112.36 112.62 112.29 112.45 454,376 -0.27(-0.24%)
Sep 20, 2018 112.60 112.79 112.35 112.72 540,297 +0.98(+0.88%)
Sep 19, 2018 111.72 111.89 111.51 111.74 51,437 +0.04(+0.04%)
Sep 18, 2018 112.05 112.14 111.55 111.70 80,221 -0.14(-0.13%)
Sep 17, 2018 111.83 111.96 111.82 111.84 113,758 +0.56(+0.50%)
Sep 14, 2018 111.71 111.71 111.23 111.28 225,487 -0.61(-0.54%)
Sep 13, 2018 111.90 112.00 111.70 111.89 155,906 +0.59(+0.53%)
Sep 12, 2018 111.00 111.51 110.95 111.30 205,392 +0.34(+0.31%)
Sep 11, 2018 110.86 111.03 110.81 110.96 69,449 -0.05(-0.05%)
Sep 10, 2018 111.04 111.16 110.99 111.01 65,632 +0.37(+0.33%)
Sep 07, 2018 110.74 110.97 110.58 110.64 125,504 -0.64(-0.58%)
Sep 06, 2018 111.31 111.45 111.11 111.28 80,266 -0.08(-0.07%)
Sep 05, 2018 111.33 111.37 111.13 111.36 96,009 +0.46(+0.41%)
Sep 04, 2018 110.54 110.92 110.39 110.90 350,489 -0.22(-0.20%)
Aug 31, 2018 111.12 111.12 111.12 0 -0.67(-0.60%)
Aug 30, 2018 111.65 111.81 111.46 111.79 162,731 -0.26(-0.23%)
Aug 29, 2018 111.77 112.08 111.74 112.05 62,981 +0.11(+0.10%)
Aug 28, 2018 112.25 112.33 111.94 111.94 150,193 +0.08(+0.07%)
Aug 27, 2018 111.49 111.95 111.49 111.86 137,269 +0.53(+0.48%)
Aug 24, 2018 111.06 111.45 110.95 111.33 159,332 +0.83(+0.75%)
Aug 23, 2018 110.75 110.97 110.42 110.50 202,619 -0.65(-0.58%)
Aug 22, 2018 111.09 111.26 110.88 111.15 94,102 +0.37(+0.33%)
Aug 21, 2018 110.30 111.08 110.23 110.78 306,723 +0.90(+0.82%)
Aug 20, 2018 109.52 109.92 109.43 109.88 476,396 +0.29(+0.26%)
Aug 17, 2018 109.24 109.61 109.19 109.59 202,367 +0.67(+0.61%)
Aug 16, 2018 108.97 109.27 108.72 108.92 88,139 +0.26(+0.24%)
Aug 15, 2018 108.36 108.74 108.23 108.66 139,885 -0.01(-0.01%)
Aug 14, 2018 109.11 109.13 108.52 108.67 325,444 -0.48(-0.44%)
Aug 13, 2018 109.48 109.49 109.06 109.15 237,774 -0.06(-0.05%)
Aug 10, 2018 109.36 109.65 109.09 109.21 338,981 -1.24(-1.12%)
Aug 09, 2018 111.04 111.07 110.40 110.45 111,647 -0.80(-0.72%)
Aug 08, 2018 111.07 111.30 111.00 111.25 96,512 +0.16(+0.14%)
Aug 07, 2018 111.09 111.18 110.98 111.09 60,185 +0.40(+0.36%)
Aug 06, 2018 110.63 110.81 110.56 110.69 160,797 -0.17(-0.15%)
Aug 03, 2018 110.85 111.16 110.75 110.86 106,388 -0.18(-0.16%)
Aug 02, 2018 111.39 111.42 110.97 111.04 143,870 -0.70(-0.63%)
Aug 01, 2018 111.94 111.97 111.69 111.74 42,264 -0.27(-0.24%)
Jul 31, 2018 112.23 112.31 111.99 112.01 79,192 -0.11(-0.10%)
Jul 30, 2018 112.05 112.27 112.03 112.12 155,319 +0.41(+0.37%)
Jul 27, 2018 111.65 111.77 111.61 111.71 78,970 +0.13(+0.12%)
Jul 26, 2018 111.92 111.98 111.55 111.58 143,858 -0.83(-0.74%)
Jul 25, 2018 112.18 112.48 111.78 112.41 85,252 +0.42(+0.38%)
Jul 24, 2018 112.05 112.28 111.88 111.99 69,105 -0.07(-0.06%)
Jul 23, 2018 112.25 112.25 111.97 112.06 238,090 -0.32(-0.28%)
Jul 20, 2018 112.26 112.48 112.13 112.38 236,688 +0.87(+0.78%)
Jul 19, 2018 111.11 111.90 111.11 111.51 271,976 -0.06(-0.05%)
Jul 18, 2018 111.48 111.76 111.41 111.57 107,054 -0.21(-0.19%)
Jul 17, 2018 112.11 112.16 111.63 111.78 57,297 -0.45(-0.40%)
Jul 16, 2018 112.09 112.32 112.09 112.23 90,715 +0.27(+0.24%)
Jul 13, 2018 111.58 111.98 111.57 111.96 99,284 +0.06(+0.05%)
Jul 12, 2018 111.94 112.07 111.84 111.90 92,413 +0.03(+0.03%)
Jul 11, 2018 112.62 112.66 111.82 111.87 122,656 -0.73(-0.65%)
Jul 10, 2018 112.30 112.60 112.19 112.60 74,300 +0.01(+0.01%)
Jul 09, 2018 112.88 112.88 112.48 112.59 181,055 +0.00(+0.00%)
Jul 06, 2018 112.73 112.82 112.50 112.59 200,485 +0.50(+0.45%)
Jul 05, 2018 112.14 112.23 111.91 112.09 109,702 +0.38(+0.34%)
Jul 03, 2018 111.71 111.71 111.71 0 +0.33(+0.30%)
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.