Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 107.48 107.99 107.48 107.80 149,835 -0.41(-0.38%)
Sep 27, 2018 108.43 108.61 108.11 108.20 306,621 -0.88(-0.81%)
Sep 26, 2018 108.97 109.56 108.90 109.08 91,962 -0.20(-0.19%)
Sep 25, 2018 109.43 109.52 109.23 109.29 115,217 +0.20(+0.19%)
Sep 24, 2018 109.72 109.72 109.08 109.08 200,485 -0.05(-0.04%)
Sep 21, 2018 109.05 109.30 108.98 109.13 468,170 -0.26(-0.24%)
Sep 20, 2018 109.28 109.46 109.04 109.40 556,698 +0.95(+0.88%)
Sep 19, 2018 108.43 108.59 108.22 108.44 52,999 +0.04(+0.04%)
Sep 18, 2018 108.75 108.83 108.26 108.41 82,656 -0.14(-0.13%)
Sep 17, 2018 108.53 108.66 108.52 108.54 117,211 +0.54(+0.50%)
Sep 14, 2018 108.42 108.42 107.95 108.00 232,332 -0.59(-0.55%)
Sep 13, 2018 108.60 108.70 108.41 108.59 160,639 +0.57(+0.53%)
Sep 12, 2018 107.73 108.22 107.68 108.02 211,627 +0.33(+0.31%)
Sep 11, 2018 107.59 107.76 107.54 107.69 71,557 -0.05(-0.04%)
Sep 10, 2018 107.77 107.88 107.72 107.74 67,624 +0.36(+0.33%)
Sep 07, 2018 107.47 107.70 107.32 107.38 129,313 -0.62(-0.57%)
Sep 06, 2018 108.03 108.16 107.83 108.00 82,703 -0.08(-0.07%)
Sep 05, 2018 108.05 108.09 107.85 108.08 98,924 +0.45(+0.41%)
Sep 04, 2018 107.28 107.65 107.14 107.63 361,129 -0.21(-0.20%)
Aug 31, 2018 107.84 107.84 107.84 0 -0.65(-0.60%)
Aug 30, 2018 108.36 108.51 108.17 108.49 167,671 -0.25(-0.23%)
Aug 29, 2018 108.47 108.78 108.44 108.75 64,893 +0.11(+0.10%)
Aug 28, 2018 108.94 109.02 108.64 108.64 154,752 +0.08(+0.07%)
Aug 27, 2018 108.20 108.65 108.20 108.56 141,436 +0.51(+0.48%)
Aug 24, 2018 107.79 108.16 107.68 108.05 164,168 +0.81(+0.75%)
Aug 23, 2018 107.48 107.70 107.17 107.24 208,769 -0.63(-0.58%)
Aug 22, 2018 107.81 107.98 107.61 107.87 96,958 +0.36(+0.33%)
Aug 21, 2018 107.05 107.81 106.98 107.51 316,034 +0.87(+0.82%)
Aug 20, 2018 106.29 106.68 106.20 106.64 490,857 +0.28(+0.27%)
Aug 17, 2018 106.02 106.38 105.97 106.36 208,511 +0.65(+0.61%)
Aug 16, 2018 105.76 106.05 105.52 105.71 90,814 +0.25(+0.24%)
Aug 15, 2018 105.17 105.54 105.04 105.46 144,131 -0.01(-0.01%)
Aug 14, 2018 105.89 105.91 105.32 105.47 335,324 -0.47(-0.44%)
Aug 13, 2018 106.25 106.26 105.85 105.93 244,992 -0.06(-0.05%)
Aug 10, 2018 106.14 106.42 105.88 105.99 349,271 -1.20(-1.12%)
Aug 09, 2018 107.77 107.80 107.15 107.19 115,036 -0.78(-0.72%)
Aug 08, 2018 107.80 108.02 107.73 107.97 99,441 +0.16(+0.14%)
Aug 07, 2018 107.81 107.90 107.71 107.81 62,012 +0.39(+0.36%)
Aug 06, 2018 107.37 107.54 107.30 107.43 165,678 -0.16(-0.15%)
Aug 03, 2018 107.58 107.88 107.48 107.59 109,617 -0.17(-0.16%)
Aug 02, 2018 108.11 108.14 107.70 107.77 148,237 -0.68(-0.63%)
Aug 01, 2018 108.64 108.67 108.40 108.44 43,547 -0.26(-0.24%)
Jul 31, 2018 108.92 109.00 108.69 108.71 81,596 -0.11(-0.10%)
Jul 30, 2018 108.75 108.96 108.73 108.81 160,034 +0.40(+0.37%)
Jul 27, 2018 108.36 108.47 108.32 108.42 81,367 +0.13(+0.12%)
Jul 26, 2018 108.62 108.68 108.26 108.29 148,225 -0.80(-0.74%)
Jul 25, 2018 108.87 109.16 108.48 109.09 87,840 +0.41(+0.37%)
Jul 24, 2018 108.75 108.97 108.58 108.69 71,203 -0.07(-0.06%)
Jul 23, 2018 108.94 108.94 108.67 108.76 245,318 -0.31(-0.28%)
Jul 20, 2018 108.95 109.16 108.82 109.07 243,873 +0.84(+0.78%)
Jul 19, 2018 107.83 108.60 107.83 108.22 280,232 -0.06(-0.05%)
Jul 18, 2018 108.19 108.47 108.12 108.28 110,304 -0.20(-0.19%)
Jul 17, 2018 108.80 108.85 108.34 108.48 59,036 -0.44(-0.40%)
Jul 16, 2018 108.78 109.01 108.78 108.92 93,469 +0.26(+0.24%)
Jul 13, 2018 108.29 108.68 108.28 108.66 102,298 +0.06(+0.05%)
Jul 12, 2018 108.64 108.77 108.54 108.60 95,219 +0.03(+0.03%)
Jul 11, 2018 109.30 109.34 108.53 108.57 126,380 -0.71(-0.65%)
Jul 10, 2018 108.99 109.28 108.89 109.28 76,556 +0.01(+0.01%)
Jul 09, 2018 109.55 109.55 109.16 109.27 186,551 +0.00(+0.00%)
Jul 06, 2018 109.41 109.49 109.18 109.27 206,571 +0.48(+0.44%)
Jul 05, 2018 108.83 108.92 108.61 108.78 113,033 +0.37(+0.34%)
Jul 03, 2018 108.42 108.42 108.42 0 +0.32(+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.