Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 106.31 106.32 105.84 106.00 286,410 -0.63(-0.59%)
Nov 29, 2018 106.49 106.69 106.38 106.62 353,518 +0.19(+0.17%)
Nov 28, 2018 105.63 106.61 105.50 106.44 787,865 +0.67(+0.63%)
Nov 27, 2018 106.06 106.07 105.60 105.77 229,224 -0.33(-0.31%)
Nov 26, 2018 106.31 106.35 106.05 106.11 160,928 -0.04(-0.04%)
Nov 23, 2018 106.30 106.37 106.11 106.14 219,608 -0.46(-0.43%)
Nov 21, 2018 106.61 106.61 106.61 0 +0.14(+0.13%)
Nov 20, 2018 106.75 106.88 106.38 106.47 354,061 -0.78(-0.73%)
Nov 19, 2018 107.08 107.36 107.01 107.25 297,506 +0.34(+0.32%)
Nov 16, 2018 106.86 106.95 106.68 106.91 312,866 +0.76(+0.72%)
Nov 15, 2018 105.85 106.39 105.79 106.14 504,962 +0.10(+0.09%)
Nov 14, 2018 105.78 106.27 105.64 106.05 910,849 +0.35(+0.33%)
Nov 13, 2018 105.57 105.77 105.41 105.69 483,830 +0.48(+0.46%)
Nov 12, 2018 105.53 105.57 105.22 105.22 218,214 -0.98(-0.92%)
Nov 09, 2018 106.33 106.40 106.01 106.19 208,679 -0.22(-0.20%)
Nov 08, 2018 107.12 107.21 106.34 106.41 211,503 -0.76(-0.71%)
Nov 07, 2018 107.52 107.59 107.12 107.17 172,762 +0.22(+0.20%)
Nov 06, 2018 107.05 107.05 106.86 106.96 144,475 +0.07(+0.06%)
Nov 05, 2018 106.69 107.01 106.69 106.89 302,562 +0.15(+0.14%)
Nov 02, 2018 106.88 107.08 106.55 106.74 469,452 -0.17(-0.16%)
Nov 01, 2018 106.70 107.02 106.66 106.91 294,309 +0.77(+0.73%)
Oct 31, 2018 106.00 106.29 105.91 106.14 444,692 -0.18(-0.17%)
Oct 30, 2018 106.56 106.63 106.27 106.31 247,173 -0.37(-0.35%)
Oct 29, 2018 106.62 106.79 106.52 106.68 135,706 -0.20(-0.18%)
Oct 26, 2018 106.36 106.97 106.36 106.88 308,575 +0.31(+0.29%)
Oct 25, 2018 106.74 106.74 106.42 106.57 261,718 -0.24(-0.23%)
Oct 24, 2018 106.82 106.90 106.65 106.81 172,565 -0.68(-0.63%)
Oct 23, 2018 107.49 107.68 107.31 107.49 136,044 +0.05(+0.05%)
Oct 22, 2018 107.56 107.60 107.37 107.44 49,087 -0.40(-0.37%)
Oct 19, 2018 107.45 108.09 107.44 107.84 360,056 +0.47(+0.44%)
Oct 18, 2018 107.73 107.95 107.32 107.37 449,775 -0.49(-0.45%)
Oct 17, 2018 108.15 108.23 107.80 107.86 115,660 -0.69(-0.64%)
Oct 16, 2018 108.79 108.82 108.48 108.55 50,729 +0.04(+0.04%)
Oct 15, 2018 108.55 108.69 108.49 108.51 103,469 +0.18(+0.16%)
Oct 12, 2018 108.27 108.42 108.11 108.34 142,898 -0.32(-0.30%)
Oct 11, 2018 108.45 108.70 108.23 108.66 276,607 +0.70(+0.65%)
Oct 10, 2018 107.95 108.22 107.89 107.96 99,680 +0.18(+0.16%)
Oct 09, 2018 107.38 107.83 107.29 107.78 196,017 +0.00(+0.00%)
Oct 08, 2018 107.50 107.79 107.45 107.78 130,482 -0.24(-0.23%)
Oct 05, 2018 108.08 108.26 107.82 108.02 236,666 +0.09(+0.08%)
Oct 04, 2018 108.05 108.20 107.76 107.94 143,869 -0.01(-0.01%)
Oct 03, 2018 108.11 108.25 107.90 107.95 267,772 -0.35(-0.33%)
Oct 02, 2018 108.18 108.44 108.09 108.30 128,793 -0.25(-0.23%)
Oct 01, 2018 108.69 108.85 108.42 108.55 78,880 -0.27(-0.25%)
Sep 28, 2018 108.51 109.02 108.51 108.83 148,414 -0.41(-0.38%)
Sep 27, 2018 109.46 109.65 109.15 109.24 303,714 -0.89(-0.81%)
Sep 26, 2018 110.01 110.61 109.94 110.13 91,090 -0.21(-0.19%)
Sep 25, 2018 110.48 110.57 110.28 110.33 114,125 +0.21(+0.19%)
Sep 24, 2018 110.77 110.77 110.13 110.13 198,584 -0.05(-0.04%)
Sep 21, 2018 110.09 110.34 110.02 110.18 463,732 -0.26(-0.24%)
Sep 20, 2018 110.33 110.51 110.08 110.44 551,421 +0.96(+0.88%)
Sep 19, 2018 109.46 109.63 109.26 109.48 52,496 +0.04(+0.04%)
Sep 18, 2018 109.79 109.88 109.30 109.44 81,873 -0.14(-0.13%)
Sep 17, 2018 109.57 109.70 109.56 109.58 116,100 +0.55(+0.50%)
Sep 14, 2018 109.45 109.45 108.98 109.03 230,129 -0.60(-0.54%)
Sep 13, 2018 109.64 109.74 109.44 109.63 159,116 +0.58(+0.53%)
Sep 12, 2018 108.76 109.26 108.71 109.05 209,621 +0.33(+0.31%)
Sep 11, 2018 108.62 108.79 108.57 108.72 70,879 -0.05(-0.05%)
Sep 10, 2018 108.80 108.92 108.75 108.77 66,983 +0.36(+0.33%)
Sep 07, 2018 108.50 108.73 108.35 108.41 128,088 -0.63(-0.58%)
Sep 06, 2018 109.06 109.20 108.87 109.03 81,919 -0.08(-0.07%)
Sep 05, 2018 109.08 109.12 108.89 109.11 97,986 +0.45(+0.41%)
Sep 04, 2018 108.31 108.68 108.16 108.66 357,706 -0.22(-0.20%)
Aug 31, 2018 108.88 108.88 108.88 0 -0.66(-0.60%)
Aug 30, 2018 109.39 109.55 109.21 109.53 166,082 -0.26(-0.23%)
Aug 29, 2018 109.51 109.82 109.48 109.79 64,277 +0.11(+0.10%)
Aug 28, 2018 109.98 110.06 109.68 109.68 153,285 +0.08(+0.07%)
Aug 27, 2018 109.24 109.69 109.24 109.60 140,096 +0.52(+0.48%)
Aug 24, 2018 108.82 109.20 108.71 109.08 162,612 +0.81(+0.75%)
Aug 23, 2018 108.51 108.73 108.19 108.27 206,790 -0.64(-0.58%)
Aug 22, 2018 108.85 109.01 108.64 108.91 96,039 +0.36(+0.33%)
Aug 21, 2018 108.07 108.84 108.00 108.54 313,038 +0.88(+0.82%)
Aug 20, 2018 107.31 107.70 107.22 107.66 486,204 +0.28(+0.26%)
Aug 17, 2018 107.04 107.40 106.99 107.38 206,534 +0.66(+0.61%)
Aug 16, 2018 106.77 107.06 106.53 106.72 89,953 +0.25(+0.24%)
Aug 15, 2018 106.17 106.55 106.05 106.47 142,765 -0.01(-0.01%)
Aug 14, 2018 106.91 106.93 106.33 106.48 332,145 -0.47(-0.44%)
Aug 13, 2018 107.27 107.28 106.86 106.95 242,669 -0.06(-0.06%)
Aug 10, 2018 107.15 107.44 106.89 107.01 345,960 -1.21(-1.12%)
Aug 09, 2018 108.80 108.83 108.17 108.22 113,946 -0.78(-0.72%)
Aug 08, 2018 108.83 109.05 108.76 109.00 98,499 +0.16(+0.14%)
Aug 07, 2018 108.85 108.94 108.74 108.85 61,425 +0.39(+0.36%)
Aug 06, 2018 108.40 108.57 108.33 108.45 164,108 -0.17(-0.15%)
Aug 03, 2018 108.61 108.92 108.51 108.62 108,578 -0.18(-0.16%)
Aug 02, 2018 109.14 109.17 108.73 108.80 146,832 -0.69(-0.63%)
Aug 01, 2018 109.68 109.71 109.43 109.48 43,134 -0.26(-0.24%)
Jul 31, 2018 109.96 110.04 109.73 109.75 80,823 -0.11(-0.10%)
Jul 30, 2018 109.79 110.00 109.77 109.86 158,517 +0.40(+0.37%)
Jul 27, 2018 109.39 109.51 109.36 109.45 80,596 +0.13(+0.12%)
Jul 26, 2018 109.66 109.72 109.30 109.33 146,820 -0.81(-0.74%)
Jul 25, 2018 109.91 110.21 109.52 110.14 87,008 +0.41(+0.37%)
Jul 24, 2018 109.79 110.01 109.62 109.73 70,528 -0.07(-0.06%)
Jul 23, 2018 109.98 109.98 109.71 109.80 242,992 -0.31(-0.29%)
Jul 20, 2018 109.99 110.21 109.87 110.11 241,561 +0.85(+0.78%)
Jul 19, 2018 108.87 109.64 108.87 109.26 277,576 -0.06(-0.05%)
Jul 18, 2018 109.23 109.50 109.16 109.32 109,258 -0.21(-0.19%)
Jul 17, 2018 109.84 109.89 109.38 109.52 58,477 -0.44(-0.40%)
Jul 16, 2018 109.83 110.05 109.83 109.96 92,583 +0.27(+0.24%)
Jul 13, 2018 109.33 109.72 109.32 109.70 101,328 +0.06(+0.05%)
Jul 12, 2018 109.68 109.81 109.58 109.64 94,316 +0.03(+0.03%)
Jul 11, 2018 110.34 110.38 109.56 109.61 125,182 -0.72(-0.65%)
Jul 10, 2018 110.03 110.33 109.93 110.33 75,830 +0.01(+0.01%)
Jul 09, 2018 110.60 110.60 110.21 110.31 184,782 +0.00(+0.00%)
Jul 06, 2018 110.45 110.54 110.23 110.31 204,613 +0.49(+0.45%)
Jul 05, 2018 109.88 109.96 109.65 109.83 111,961 +0.37(+0.34%)
Jul 03, 2018 109.45 109.45 109.45 0 +0.32(+0.30%)
Jul 02, 2018 109.09 109.19 108.90 109.13 89,604 -0.58(-0.53%)
Jun 29, 2018 109.75 109.24 109.71 279,036 +1.07(+0.98%)
Jun 28, 2018 108.64 108.92 108.54 108.64 186,241 +0.09(+0.08%)
Jun 27, 2018 109.06 109.08 108.44 108.55 169,377 -0.84(-0.77%)
Jun 26, 2018 109.61 109.70 109.33 109.39 154,180 -0.53(-0.48%)
Jun 25, 2018 109.80 110.04 109.67 109.92 247,614 +0.37(+0.34%)
Jun 22, 2018 109.58 109.61 109.18 109.55 97,760 +0.45(+0.41%)
Jun 21, 2018 108.91 109.26 108.77 109.10 303,038 +0.28(+0.26%)
Jun 20, 2018 108.84 108.94 108.69 108.82 160,174 +0.01(+0.01%)
Jun 19, 2018 108.69 108.85 108.57 108.81 146,892 -0.35(-0.32%)
Jun 18, 2018 108.98 109.20 108.98 109.16 94,112 +0.03(+0.03%)
Jun 15, 2018 108.86 108.86 109.13 653,508 +0.28(+0.25%)
Jun 14, 2018 109.77 109.81 108.86 108.86 970,034 -1.94(-1.75%)
Jun 13, 2018 110.69 110.89 110.22 110.80 310,448 +0.35(+0.32%)
Jun 12, 2018 110.81 110.85 110.27 110.44 151,034 -0.30(-0.27%)
Jun 11, 2018 110.90 111.02 110.72 110.75 161,593 +0.16(+0.14%)
Jun 08, 2018 110.61 110.69 110.46 110.59 250,264 -0.29(-0.27%)
Jun 07, 2018 111.15 111.19 110.88 110.88 340,574 +0.24(+0.22%)
Jun 06, 2018 110.56 110.64 553,416 +0.54(+0.49%)
Jun 05, 2018 109.71 110.26 109.53 110.10 389,746 +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.