Skip to main content

Euro Trust Currencyshares (NY: FXE )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.58 109.63 109.12 109.22 190,095 -0.32(-0.29%)
Jan 30, 2019 108.99 109.74 108.88 109.54 510,907 +0.43(+0.39%)
Jan 29, 2019 108.97 109.17 108.91 109.11 108,538 +0.04(+0.04%)
Jan 28, 2019 108.79 109.19 108.79 109.07 138,608 +0.14(+0.13%)
Jan 25, 2019 108.43 108.96 108.43 108.93 219,281 +1.00(+0.93%)
Jan 24, 2019 108.57 108.60 107.74 107.93 269,947 -0.69(-0.64%)
Jan 23, 2019 108.30 108.73 108.30 108.62 88,930 +0.27(+0.25%)
Jan 22, 2019 108.20 108.54 108.20 108.35 119,170 -0.14(-0.13%)
Jan 18, 2019 108.82 108.82 108.37 108.49 151,825 -0.23(-0.21%)
Jan 17, 2019 108.76 108.80 108.53 108.72 187,912 -0.01(-0.01%)
Jan 16, 2019 108.81 108.91 108.72 108.73 119,380 -0.23(-0.21%)
Jan 15, 2019 109.12 109.32 108.65 108.96 398,251 -0.51(-0.46%)
Jan 14, 2019 109.29 109.59 109.29 109.47 103,344 +0.04(+0.04%)
Jan 11, 2019 109.59 109.67 109.38 109.43 159,432 -0.37(-0.34%)
Jan 10, 2019 109.91 110.06 109.65 109.80 273,096 -0.52(-0.47%)
Jan 09, 2019 109.46 110.33 109.46 110.32 300,719 +1.10(+1.01%)
Jan 08, 2019 109.18 109.39 109.09 109.22 170,173 -0.34(-0.31%)
Jan 07, 2019 109.37 109.62 109.35 109.56 282,255 +0.72(+0.66%)
Jan 04, 2019 108.32 109.00 108.32 108.84 386,820 +0.02(+0.02%)
Jan 03, 2019 108.56 108.95 108.50 108.82 402,874 +0.47(+0.43%)
Jan 02, 2019 108.66 108.66 108.15 108.35 244,468 -1.04(-0.95%)
Dec 31, 2018 109.20 109.44 109.11 109.39 174,845 +0.11(+0.10%)
Dec 28, 2018 109.40 109.51 109.17 109.28 181,850 +0.01(+0.01%)
Dec 27, 2018 108.80 109.40 108.80 109.27 263,753 +0.84(+0.77%)
Dec 26, 2018 108.68 109.02 108.34 108.43 223,180 -0.55(-0.50%)
Dec 24, 2018 109.07 109.24 108.88 108.98 376,111 +0.49(+0.45%)
Dec 21, 2018 109.07 109.08 108.46 108.49 761,631 -0.96(-0.88%)
Dec 20, 2018 109.35 109.69 108.92 109.45 418,016 +0.81(+0.74%)
Dec 19, 2018 109.02 109.28 108.56 108.64 662,566 +0.09(+0.08%)
Dec 18, 2018 108.65 108.65 108.43 108.55 130,216 +0.16(+0.15%)
Dec 17, 2018 108.32 108.52 108.23 108.39 223,521 +0.46(+0.43%)
Dec 14, 2018 107.67 108.02 107.67 107.93 177,947 -0.63(-0.58%)
Dec 13, 2018 108.41 108.62 108.25 108.56 343,527 -0.06(-0.06%)
Dec 12, 2018 108.41 108.78 108.39 108.62 226,853 +0.42(+0.39%)
Dec 11, 2018 108.30 108.39 108.02 108.20 195,775 -0.27(-0.25%)
Dec 10, 2018 108.92 109.04 108.43 108.47 310,595 -0.55(-0.50%)
Dec 07, 2018 108.77 109.13 108.71 109.02 292,242 +0.24(+0.22%)
Dec 06, 2018 108.72 109.03 108.52 108.78 427,092 +0.46(+0.42%)
Dec 04, 2018 108.90 108.90 108.15 108.32 300,749 -0.07(-0.06%)
Dec 03, 2018 108.38 108.57 108.30 108.39 240,223 +0.21(+0.19%)
Nov 30, 2018 108.50 108.51 108.02 108.18 280,632 -0.64(-0.59%)
Nov 29, 2018 108.68 108.89 108.57 108.82 346,386 +0.19(+0.17%)
Nov 28, 2018 107.80 108.81 107.67 108.63 771,971 +0.68(+0.63%)
Nov 27, 2018 108.24 108.25 107.77 107.95 224,600 -0.34(-0.31%)
Nov 26, 2018 108.50 108.54 108.23 108.29 157,681 -0.04(-0.04%)
Nov 23, 2018 108.49 108.56 108.30 108.33 215,178 -0.47(-0.43%)
Nov 21, 2018 108.80 108.80 108.80 0 +0.14(+0.13%)
Nov 20, 2018 108.95 109.08 108.57 108.66 346,918 -0.80(-0.73%)
Nov 19, 2018 109.28 109.57 109.21 109.46 291,504 +0.35(+0.32%)
Nov 16, 2018 109.06 109.15 108.88 109.11 306,554 +0.78(+0.72%)
Nov 15, 2018 108.03 108.58 107.97 108.33 494,775 +0.10(+0.09%)
Nov 14, 2018 107.96 108.46 107.81 108.23 892,474 +0.36(+0.33%)
Nov 13, 2018 107.74 107.95 107.58 107.87 474,070 +0.49(+0.46%)
Nov 12, 2018 107.70 107.74 107.38 107.38 213,812 -1.00(-0.92%)
Nov 09, 2018 108.52 108.59 108.19 108.38 204,469 -0.22(-0.20%)
Nov 08, 2018 109.33 109.42 108.53 108.60 207,236 -0.78(-0.71%)
Nov 07, 2018 109.73 109.81 109.33 109.38 169,277 +0.22(+0.20%)
Nov 06, 2018 109.25 109.25 109.06 109.16 141,560 +0.07(+0.06%)
Nov 05, 2018 108.89 109.21 108.89 109.09 296,458 +0.15(+0.14%)
Nov 02, 2018 109.08 109.29 108.74 108.94 459,981 -0.17(-0.15%)
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.