Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.73 -0.47 (-0.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 107.13 107.20 106.95 107.00 218,433 -0.03(-0.03%)
Mar 28, 2019 107.03 107.18 106.95 107.03 359,653 -0.25(-0.23%)
Mar 27, 2019 107.37 107.43 107.22 107.28 108,738 -0.20(-0.19%)
Mar 26, 2019 107.68 107.75 107.44 107.48 87,337 -0.43(-0.40%)
Mar 25, 2019 107.90 108.06 107.86 107.91 392,220 +0.16(+0.15%)
Mar 22, 2019 107.79 107.92 107.52 107.75 586,290 -0.68(-0.63%)
Mar 21, 2019 108.61 108.68 108.19 108.43 212,320 -0.63(-0.58%)
Mar 20, 2019 108.27 109.19 108.22 109.06 587,046 +0.72(+0.66%)
Mar 19, 2019 108.27 108.35 108.17 108.34 67,029 +0.15(+0.14%)
Mar 18, 2019 108.14 108.27 108.04 108.19 369,089 +0.17(+0.16%)
Mar 15, 2019 107.86 108.21 107.86 108.02 121,018 +0.18(+0.17%)
Mar 14, 2019 107.84 107.87 107.73 107.84 346,935 -0.29(-0.27%)
Mar 13, 2019 107.79 108.16 107.79 108.13 126,292 +0.37(+0.34%)
Mar 12, 2019 107.51 107.85 107.51 107.76 143,017 +0.44(+0.41%)
Mar 11, 2019 107.24 107.34 107.07 107.32 86,950 +0.17(+0.16%)
Mar 08, 2019 107.12 107.30 107.09 107.15 112,617 +0.47(+0.44%)
Mar 07, 2019 107.35 107.35 106.65 106.68 421,707 -1.24(-1.15%)
Mar 06, 2019 107.94 108.04 107.86 107.92 286,114 -0.19(-0.18%)
Mar 05, 2019 108.10 108.48 107.71 108.11 399,872 -0.10(-0.09%)
Mar 04, 2019 108.23 108.23 107.93 108.21 149,572 -0.23(-0.21%)
Mar 01, 2019 108.60 108.85 108.34 108.44 485,374 -0.10(-0.09%)
Feb 28, 2019 108.65 108.73 108.42 108.54 95,297 +0.04(+0.04%)
Feb 27, 2019 108.61 108.73 108.42 108.50 106,686 -0.19(-0.17%)
Feb 26, 2019 108.49 108.79 108.28 108.69 124,398 +0.27(+0.25%)
Feb 25, 2019 108.47 108.48 108.20 108.42 125,887 +0.26(+0.24%)
Feb 22, 2019 108.21 108.36 108.11 108.16 372,857 -0.05(-0.05%)
Feb 21, 2019 108.22 108.33 108.08 108.21 45,602 -0.04(-0.04%)
Feb 20, 2019 108.29 108.53 108.15 108.25 154,259 -0.02(-0.02%)
Feb 19, 2019 107.97 108.40 107.97 108.27 240,633 +0.41(+0.38%)
Feb 15, 2019 107.77 107.93 107.47 107.86 149,423 +0.08(+0.07%)
Feb 14, 2019 107.86 107.90 107.53 107.78 109,210 +0.25(+0.23%)
Feb 13, 2019 107.72 107.89 107.52 107.53 75,208 -0.64(-0.59%)
Feb 12, 2019 107.87 108.24 107.74 108.17 125,351 +0.52(+0.48%)
Feb 11, 2019 107.84 107.88 107.56 107.65 128,083 -0.42(-0.39%)
Feb 08, 2019 108.40 108.40 108.07 108.07 82,912 -0.20(-0.18%)
Feb 07, 2019 108.38 108.47 108.27 108.27 71,928 -0.27(-0.25%)
Feb 06, 2019 108.82 108.82 108.50 108.54 213,318 -0.46(-0.42%)
Feb 05, 2019 109.17 109.17 108.86 109.00 315,280 -0.16(-0.15%)
Feb 04, 2019 109.32 109.32 109.09 109.16 83,729 -0.24(-0.22%)
Feb 01, 2019 109.45 109.68 109.30 109.40 140,421 +0.11(+0.10%)
Jan 31, 2019 109.65 109.70 109.19 109.29 189,967 -0.32(-0.29%)
Jan 30, 2019 109.06 109.81 108.95 109.61 510,562 +0.43(+0.39%)
Jan 29, 2019 109.04 109.24 108.98 109.18 108,464 +0.04(+0.04%)
Jan 28, 2019 108.86 109.26 108.86 109.14 138,515 +0.14(+0.13%)
Jan 25, 2019 108.50 109.03 108.50 109.00 219,133 +1.00(+0.93%)
Jan 24, 2019 108.64 108.67 107.81 108.00 269,765 -0.69(-0.63%)
Jan 23, 2019 108.37 108.81 108.37 108.69 88,870 +0.27(+0.25%)
Jan 22, 2019 108.27 108.61 108.27 108.42 119,090 -0.14(-0.13%)
Jan 18, 2019 108.89 108.89 108.44 108.56 151,723 -0.23(-0.21%)
Jan 17, 2019 108.83 108.87 108.60 108.79 187,785 -0.01(-0.01%)
Jan 16, 2019 108.88 108.98 108.79 108.80 119,299 -0.23(-0.21%)
Jan 15, 2019 109.19 109.39 108.72 109.03 397,982 -0.51(-0.47%)
Jan 14, 2019 109.36 109.66 109.36 109.54 103,274 +0.04(+0.04%)
Jan 11, 2019 109.66 109.74 109.45 109.50 159,324 -0.37(-0.34%)
Jan 10, 2019 109.98 110.13 109.72 109.87 272,912 -0.52(-0.47%)
Jan 09, 2019 109.53 110.40 109.53 110.39 300,516 +1.10(+1.01%)
Jan 08, 2019 109.25 109.46 109.16 109.29 170,058 -0.34(-0.31%)
Jan 07, 2019 109.44 109.69 109.42 109.63 282,064 +0.72(+0.66%)
Jan 04, 2019 108.39 109.07 108.39 108.91 386,559 +0.02(+0.02%)
Jan 03, 2019 108.63 109.02 108.57 108.89 402,602 +0.47(+0.43%)
Jan 02, 2019 108.73 108.73 108.22 108.42 244,303 -1.04(-0.95%)
Dec 31, 2018 109.27 109.51 109.18 109.46 174,726 +0.11(+0.10%)
Dec 28, 2018 109.47 109.58 109.24 109.35 181,728 +0.01(+0.01%)
Dec 27, 2018 108.87 109.47 108.87 109.34 263,575 +0.84(+0.77%)
Dec 26, 2018 108.75 109.09 108.41 108.50 223,029 -0.55(-0.50%)
Dec 24, 2018 109.14 109.31 108.95 109.05 375,857 +0.49(+0.45%)
Dec 21, 2018 109.14 109.15 108.53 108.56 761,117 -0.96(-0.88%)
Dec 20, 2018 109.42 109.76 108.99 109.52 417,734 +0.81(+0.75%)
Dec 19, 2018 109.09 109.35 108.63 108.71 662,119 +0.09(+0.08%)
Dec 18, 2018 108.72 108.72 108.50 108.62 130,129 +0.16(+0.15%)
Dec 17, 2018 108.39 108.59 108.30 108.46 223,370 +0.46(+0.43%)
Dec 14, 2018 107.74 108.09 107.74 108.00 177,827 -0.63(-0.58%)
Dec 13, 2018 108.48 108.69 108.32 108.63 343,295 -0.06(-0.06%)
Dec 12, 2018 108.48 108.85 108.46 108.69 226,699 +0.42(+0.39%)
Dec 11, 2018 108.37 108.46 108.09 108.27 195,643 -0.27(-0.25%)
Dec 10, 2018 108.99 109.11 108.50 108.54 310,385 -0.55(-0.50%)
Dec 07, 2018 108.84 109.20 108.78 109.09 292,045 +0.24(+0.22%)
Dec 06, 2018 108.79 109.10 108.59 108.85 426,803 +0.46(+0.42%)
Dec 04, 2018 108.97 108.97 108.22 108.39 300,546 -0.07(-0.06%)
Dec 03, 2018 108.45 108.64 108.37 108.46 240,061 +0.21(+0.19%)
Nov 30, 2018 108.57 108.58 108.09 108.25 280,443 -0.64(-0.59%)
Nov 29, 2018 108.75 108.96 108.64 108.89 346,152 +0.19(+0.17%)
Nov 28, 2018 107.87 108.88 107.74 108.70 771,449 +0.68(+0.63%)
Nov 27, 2018 108.31 108.32 107.84 108.02 224,448 -0.34(-0.31%)
Nov 26, 2018 108.57 108.61 108.30 108.36 157,575 -0.04(-0.04%)
Nov 23, 2018 108.56 108.63 108.37 108.40 215,033 -0.47(-0.43%)
Nov 21, 2018 108.87 108.87 108.87 0 +0.14(+0.13%)
Nov 20, 2018 109.02 109.15 108.64 108.73 346,684 -0.80(-0.73%)
Nov 19, 2018 109.35 109.64 109.28 109.53 291,307 +0.35(+0.32%)
Nov 16, 2018 109.13 109.22 108.95 109.18 306,347 +0.78(+0.72%)
Nov 15, 2018 108.10 108.65 108.04 108.40 494,441 +0.10(+0.09%)
Nov 14, 2018 108.03 108.53 107.88 108.30 891,871 +0.36(+0.33%)
Nov 13, 2018 107.81 108.02 107.65 107.94 473,750 +0.49(+0.46%)
Nov 12, 2018 107.77 107.81 107.45 107.45 213,667 -1.00(-0.92%)
Nov 09, 2018 108.59 108.66 108.26 108.45 204,331 -0.22(-0.20%)
Nov 08, 2018 109.40 109.49 108.60 108.67 207,096 -0.78(-0.71%)
Nov 07, 2018 109.80 109.88 109.40 109.45 169,163 +0.22(+0.20%)
Nov 06, 2018 109.32 109.32 109.13 109.23 141,464 +0.07(+0.06%)
Nov 05, 2018 108.96 109.28 108.96 109.16 296,258 +0.15(+0.14%)
Nov 02, 2018 109.15 109.36 108.81 109.01 459,670 -0.17(-0.16%)
Nov 01, 2018 108.97 109.29 108.93 109.18 288,177 +0.79(+0.73%)
Oct 31, 2018 108.25 108.56 108.16 108.39 435,427 -0.18(-0.17%)
Oct 30, 2018 108.82 108.90 108.53 108.57 242,023 -0.38(-0.35%)
Oct 29, 2018 108.89 109.06 108.78 108.95 132,878 -0.20(-0.18%)
Oct 26, 2018 108.62 109.24 108.62 109.15 302,146 +0.32(+0.29%)
Oct 25, 2018 109.01 109.01 108.68 108.83 256,265 -0.25(-0.23%)
Oct 24, 2018 109.09 109.17 108.92 109.08 168,970 -0.69(-0.63%)
Oct 23, 2018 109.77 109.97 109.59 109.77 133,209 +0.05(+0.05%)
Oct 22, 2018 109.85 109.89 109.65 109.72 48,064 -0.41(-0.37%)
Oct 19, 2018 109.73 110.39 109.72 110.13 352,554 +0.48(+0.44%)
Oct 18, 2018 110.02 110.24 109.60 109.65 440,403 -0.50(-0.45%)
Oct 17, 2018 110.45 110.53 110.09 110.15 113,250 -0.71(-0.64%)
Oct 16, 2018 111.10 111.14 110.79 110.86 49,672 +0.04(+0.04%)
Oct 15, 2018 110.86 111.00 110.80 110.82 101,313 +0.18(+0.16%)
Oct 12, 2018 110.57 110.72 110.41 110.64 139,921 -0.33(-0.30%)
Oct 11, 2018 110.76 111.01 110.53 110.97 270,843 +0.72(+0.65%)
Oct 10, 2018 110.24 110.52 110.18 110.25 97,604 +0.18(+0.16%)
Oct 09, 2018 109.66 110.12 109.57 110.07 191,933 +0.00(+0.00%)
Oct 08, 2018 109.79 110.08 109.73 110.07 127,763 -0.25(-0.23%)
Oct 05, 2018 110.38 110.56 110.11 110.32 231,735 +0.09(+0.08%)
Oct 04, 2018 110.35 110.50 110.05 110.23 140,871 -0.01(-0.01%)
Oct 03, 2018 110.41 110.55 110.19 110.24 262,193 -0.36(-0.33%)
Oct 02, 2018 110.48 110.75 110.39 110.60 126,110 -0.26(-0.23%)
Oct 01, 2018 111.00 111.16 110.72 110.86 77,236 -0.28(-0.25%)
Sep 28, 2018 110.82 111.34 110.82 111.14 145,322 -0.42(-0.38%)
Sep 27, 2018 111.79 111.99 111.47 111.56 297,386 -0.91(-0.81%)
Sep 26, 2018 112.35 112.96 112.28 112.47 89,192 -0.21(-0.19%)
Sep 25, 2018 112.83 112.92 112.62 112.68 111,747 +0.21(+0.19%)
Sep 24, 2018 113.12 113.12 112.47 112.47 194,446 -0.05(-0.04%)
Sep 21, 2018 112.43 112.69 112.36 112.52 454,070 -0.27(-0.24%)
Sep 20, 2018 112.67 112.86 112.42 112.79 539,932 +0.98(+0.88%)
Sep 19, 2018 111.79 111.96 111.58 111.81 51,402 +0.04(+0.04%)
Sep 18, 2018 112.12 112.21 111.62 111.77 80,167 -0.14(-0.13%)
Sep 17, 2018 111.90 112.03 111.89 111.91 113,681 +0.56(+0.50%)
Sep 14, 2018 111.78 111.78 111.30 111.35 225,334 -0.61(-0.54%)
Sep 13, 2018 111.97 112.07 111.77 111.96 155,801 +0.59(+0.53%)
Sep 12, 2018 111.07 111.58 111.02 111.37 205,253 +0.34(+0.31%)
Sep 11, 2018 110.93 111.10 110.88 111.03 69,402 -0.05(-0.05%)
Sep 10, 2018 111.11 111.23 111.06 111.08 65,588 +0.37(+0.33%)
Sep 07, 2018 110.81 111.04 110.65 110.71 125,419 -0.64(-0.57%)
Sep 06, 2018 111.38 111.52 111.18 111.35 80,212 -0.08(-0.07%)
Sep 05, 2018 111.40 111.44 111.20 111.43 95,944 +0.46(+0.41%)
Sep 04, 2018 110.61 110.99 110.46 110.97 350,253 -0.22(-0.20%)
Aug 31, 2018 111.19 111.19 111.19 0 -0.67(-0.60%)
Aug 30, 2018 111.72 111.88 111.53 111.86 162,622 -0.26(-0.23%)
Aug 29, 2018 111.84 112.15 111.81 112.12 62,938 +0.11(+0.10%)
Aug 28, 2018 112.32 112.40 112.01 112.01 150,092 +0.08(+0.07%)
Aug 27, 2018 111.56 112.03 111.56 111.93 137,177 +0.53(+0.48%)
Aug 24, 2018 111.13 111.52 111.02 111.40 159,224 +0.83(+0.75%)
Aug 23, 2018 110.82 111.04 110.49 110.57 202,482 -0.65(-0.58%)
Aug 22, 2018 111.16 111.33 110.95 111.22 94,038 +0.37(+0.33%)
Aug 21, 2018 110.37 111.15 110.30 110.85 306,516 +0.90(+0.82%)
Aug 20, 2018 109.59 109.99 109.50 109.95 476,074 +0.29(+0.26%)
Aug 17, 2018 109.31 109.68 109.26 109.66 202,231 +0.67(+0.61%)
Aug 16, 2018 109.04 109.34 108.79 108.99 88,079 +0.26(+0.24%)
Aug 15, 2018 108.43 108.81 108.30 108.73 139,790 -0.01(-0.01%)
Aug 14, 2018 109.18 109.20 108.59 108.74 325,225 -0.48(-0.44%)
Aug 13, 2018 109.55 109.56 109.13 109.22 237,613 -0.06(-0.05%)
Aug 10, 2018 109.43 109.72 109.16 109.28 338,752 -1.24(-1.12%)
Aug 09, 2018 111.11 111.14 110.47 110.52 111,572 -0.80(-0.72%)
Aug 08, 2018 111.14 111.37 111.07 111.32 96,446 +0.16(+0.14%)
Aug 07, 2018 111.16 111.25 111.05 111.16 60,145 +0.40(+0.36%)
Aug 06, 2018 110.70 110.88 110.63 110.76 160,688 -0.17(-0.15%)
Aug 03, 2018 110.92 111.23 110.82 110.93 106,316 -0.18(-0.16%)
Aug 02, 2018 111.46 111.49 111.05 111.11 143,773 -0.70(-0.63%)
Aug 01, 2018 112.01 112.04 111.76 111.81 42,235 -0.27(-0.24%)
Jul 31, 2018 112.30 112.38 112.06 112.08 79,139 -0.11(-0.10%)
Jul 30, 2018 112.12 112.34 112.10 112.19 155,214 +0.41(+0.37%)
Jul 27, 2018 111.72 111.84 111.68 111.78 78,917 +0.13(+0.12%)
Jul 26, 2018 111.99 112.05 111.62 111.65 143,761 -0.83(-0.74%)
Jul 25, 2018 112.25 112.55 111.85 112.48 85,195 +0.42(+0.37%)
Jul 24, 2018 112.12 112.36 111.95 112.06 69,058 -0.07(-0.06%)
Jul 23, 2018 112.32 112.32 112.04 112.13 237,929 -0.32(-0.28%)
Jul 20, 2018 112.33 112.55 112.20 112.45 236,528 +0.87(+0.78%)
Jul 19, 2018 111.18 111.97 111.18 111.58 271,792 -0.06(-0.05%)
Jul 18, 2018 111.55 111.83 111.48 111.64 106,982 -0.21(-0.19%)
Jul 17, 2018 112.18 112.23 111.70 111.85 57,258 -0.45(-0.40%)
Jul 16, 2018 112.16 112.39 112.16 112.30 90,653 +0.27(+0.24%)
Jul 13, 2018 111.65 112.05 111.64 112.03 99,217 +0.06(+0.05%)
Jul 12, 2018 112.01 112.15 111.91 111.97 92,351 +0.03(+0.03%)
Jul 11, 2018 112.69 112.73 111.90 111.94 122,573 -0.73(-0.65%)
Jul 10, 2018 112.37 112.67 112.27 112.67 74,250 +0.01(+0.01%)
Jul 09, 2018 112.95 112.95 112.55 112.66 180,932 +0.00(+0.00%)
Jul 06, 2018 112.80 112.89 112.57 112.66 200,349 +0.50(+0.45%)
Jul 05, 2018 112.21 112.30 111.98 112.16 109,628 +0.38(+0.34%)
Jul 03, 2018 111.78 111.78 111.78 0 +0.33(+0.30%)
Jul 02, 2018 111.41 111.51 111.21 111.45 87,737 -0.59(-0.53%)
Jun 29, 2018 112.08 111.56 112.04 273,222 +1.09(+0.98%)
Jun 28, 2018 110.95 111.24 110.85 110.95 182,361 +0.09(+0.08%)
Jun 27, 2018 111.38 111.40 110.74 110.86 165,848 -0.86(-0.77%)
Jun 26, 2018 111.94 112.03 111.65 111.72 150,968 -0.54(-0.48%)
Jun 25, 2018 112.13 112.38 112.00 112.26 242,455 +0.38(+0.34%)
Jun 22, 2018 111.91 111.94 111.50 111.88 95,723 +0.46(+0.41%)
Jun 21, 2018 111.22 111.58 111.08 111.42 296,724 +0.29(+0.26%)
Jun 20, 2018 111.15 111.25 111.00 111.13 156,837 +0.01(+0.01%)
Jun 19, 2018 111.00 111.17 110.88 111.12 143,832 -0.36(-0.32%)
Jun 18, 2018 111.30 111.52 111.30 111.48 92,151 +0.03(+0.03%)
Jun 15, 2018 111.17 111.17 111.45 639,892 +0.28(+0.25%)
Jun 14, 2018 112.10 112.15 111.17 111.17 949,823 -1.98(-1.75%)
Jun 13, 2018 113.04 113.25 112.56 113.15 303,979 +0.36(+0.32%)
Jun 12, 2018 113.16 113.21 112.61 112.79 147,887 -0.31(-0.27%)
Jun 11, 2018 113.26 113.38 113.07 113.10 158,226 +0.16(+0.14%)
Jun 08, 2018 112.96 113.04 112.81 112.94 245,049 -0.30(-0.26%)
Jun 07, 2018 113.51 113.55 113.24 113.24 333,478 +0.25(+0.22%)
Jun 06, 2018 112.91 112.99 541,885 +0.55(+0.49%)
Jun 05, 2018 112.04 112.61 111.86 112.44 381,625 +0.16(+0.14%)
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.