Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 107.00 107.23 106.91 107.19 178,438 +0.11(+0.10%)
Dec 28, 2018 107.20 107.30 106.97 107.08 185,588 +0.01(+0.01%)
Dec 27, 2018 106.61 107.20 106.61 107.07 269,174 +0.82(+0.77%)
Dec 26, 2018 106.49 106.82 106.16 106.25 227,766 -0.54(-0.50%)
Dec 24, 2018 106.87 107.04 106.69 106.78 383,841 +0.48(+0.45%)
Dec 21, 2018 106.87 106.88 106.28 106.31 777,284 -0.94(-0.88%)
Dec 20, 2018 107.15 107.48 106.73 107.25 426,607 +0.79(+0.74%)
Dec 19, 2018 106.82 107.08 106.37 106.45 676,183 +0.09(+0.08%)
Dec 18, 2018 106.46 106.46 106.25 106.36 132,893 +0.16(+0.15%)
Dec 17, 2018 106.14 106.33 106.05 106.21 228,115 +0.45(+0.43%)
Dec 14, 2018 105.50 105.84 105.50 105.76 181,604 -0.62(-0.58%)
Dec 13, 2018 106.23 106.43 106.07 106.37 350,587 -0.06(-0.06%)
Dec 12, 2018 106.23 106.59 106.21 106.43 231,515 +0.41(+0.39%)
Dec 11, 2018 106.12 106.21 105.84 106.02 199,798 -0.27(-0.25%)
Dec 10, 2018 106.73 106.84 106.25 106.29 316,978 -0.54(-0.50%)
Dec 07, 2018 106.58 106.93 106.52 106.82 298,248 +0.23(+0.22%)
Dec 06, 2018 106.53 106.83 106.33 106.59 435,869 +0.45(+0.42%)
Dec 04, 2018 106.71 106.71 105.97 106.14 306,930 -0.07(-0.06%)
Dec 03, 2018 106.20 106.38 106.12 106.21 245,160 +0.20(+0.19%)
Nov 30, 2018 106.31 106.33 105.84 106.00 286,400 -0.63(-0.59%)
Nov 29, 2018 106.49 106.70 106.38 106.63 353,504 +0.19(+0.17%)
Nov 28, 2018 105.63 106.62 105.50 106.44 787,836 +0.66(+0.63%)
Nov 27, 2018 106.06 106.07 105.60 105.78 229,216 -0.33(-0.31%)
Nov 26, 2018 106.31 106.35 106.05 106.11 160,922 -0.04(-0.04%)
Nov 23, 2018 106.31 106.37 106.12 106.15 219,600 -0.46(-0.43%)
Nov 21, 2018 106.61 106.61 106.61 0 +0.14(+0.13%)
Nov 20, 2018 106.76 106.88 106.38 106.47 354,048 -0.78(-0.73%)
Nov 19, 2018 107.08 107.36 107.01 107.25 297,495 +0.34(+0.32%)
Nov 16, 2018 106.86 106.95 106.69 106.91 312,854 +0.76(+0.72%)
Nov 15, 2018 105.86 106.39 105.80 106.15 504,943 +0.10(+0.09%)
Nov 14, 2018 105.79 106.28 105.64 106.05 910,815 +0.35(+0.33%)
Nov 13, 2018 105.57 105.78 105.41 105.70 483,812 +0.48(+0.46%)
Nov 12, 2018 105.53 105.57 105.22 105.22 218,206 -0.98(-0.92%)
Nov 09, 2018 106.33 106.40 106.01 106.20 208,671 -0.22(-0.20%)
Nov 08, 2018 107.13 107.22 106.34 106.41 211,495 -0.76(-0.71%)
Nov 07, 2018 107.52 107.60 107.13 107.18 172,756 +0.22(+0.20%)
Nov 06, 2018 107.05 107.05 106.86 106.96 144,469 +0.07(+0.06%)
Nov 05, 2018 106.70 107.01 106.70 106.89 302,551 +0.15(+0.14%)
Nov 02, 2018 106.88 107.09 106.55 106.75 469,434 -0.17(-0.16%)
Nov 01, 2018 106.71 107.02 106.67 106.91 294,298 +0.77(+0.73%)
Oct 31, 2018 106.00 106.30 105.91 106.14 444,675 -0.18(-0.17%)
Oct 30, 2018 106.56 106.64 106.28 106.31 247,164 -0.37(-0.35%)
Oct 29, 2018 106.63 106.80 106.52 106.69 135,700 -0.20(-0.18%)
Oct 26, 2018 106.36 106.97 106.36 106.88 308,564 +0.31(+0.29%)
Oct 25, 2018 106.75 106.75 106.42 106.57 261,708 -0.24(-0.23%)
Oct 24, 2018 106.82 106.90 106.66 106.81 172,559 -0.68(-0.63%)
Oct 23, 2018 107.49 107.69 107.31 107.49 136,039 +0.05(+0.05%)
Oct 22, 2018 107.57 107.61 107.37 107.44 49,085 -0.40(-0.37%)
Oct 19, 2018 107.45 108.10 107.44 107.84 360,042 +0.47(+0.44%)
Oct 18, 2018 107.73 107.95 107.32 107.37 449,758 -0.49(-0.45%)
Oct 17, 2018 108.16 108.23 107.80 107.86 115,655 -0.70(-0.64%)
Oct 16, 2018 108.79 108.83 108.49 108.56 50,727 +0.04(+0.04%)
Oct 15, 2018 108.56 108.69 108.50 108.52 103,465 +0.18(+0.16%)
Oct 12, 2018 108.27 108.42 108.12 108.34 142,893 -0.32(-0.30%)
Oct 11, 2018 108.46 108.70 108.23 108.67 276,596 +0.71(+0.65%)
Oct 10, 2018 107.95 108.22 107.89 107.96 99,677 +0.18(+0.16%)
Oct 09, 2018 107.38 107.83 107.29 107.78 196,010 +0.00(+0.00%)
Oct 08, 2018 107.51 107.79 107.45 107.78 130,477 -0.24(-0.23%)
Oct 05, 2018 108.09 108.26 107.82 108.03 236,657 +0.09(+0.08%)
Oct 04, 2018 108.06 108.20 107.76 107.94 143,863 -0.01(-0.01%)
Oct 03, 2018 108.12 108.25 107.90 107.95 267,762 -0.35(-0.33%)
Oct 02, 2018 108.19 108.45 108.10 108.30 128,789 -0.25(-0.23%)
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.