Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 105.99 106.22 105.90 106.17 180,146 +0.11(+0.10%)
Dec 28, 2018 106.18 106.29 105.96 106.06 187,364 +0.01(+0.01%)
Dec 27, 2018 105.60 106.18 105.60 106.05 271,750 +0.81(+0.77%)
Dec 26, 2018 105.48 105.81 105.15 105.24 229,946 -0.53(-0.50%)
Dec 24, 2018 105.86 106.03 105.68 105.77 387,515 +0.47(+0.45%)
Dec 21, 2018 105.86 105.87 105.27 105.30 784,723 -0.93(-0.88%)
Dec 20, 2018 106.13 106.46 105.72 106.23 430,690 +0.78(+0.74%)
Dec 19, 2018 105.81 106.06 105.36 105.44 682,654 +0.09(+0.08%)
Dec 18, 2018 105.45 105.45 105.24 105.36 134,164 +0.16(+0.15%)
Dec 17, 2018 105.13 105.33 105.05 105.20 230,298 +0.45(+0.43%)
Dec 14, 2018 104.50 104.84 104.50 104.75 183,342 -0.61(-0.58%)
Dec 13, 2018 105.22 105.42 105.06 105.36 353,943 -0.06(-0.06%)
Dec 12, 2018 105.22 105.58 105.20 105.42 233,730 +0.41(+0.39%)
Dec 11, 2018 105.11 105.20 104.84 105.02 201,710 -0.26(-0.25%)
Dec 10, 2018 105.72 105.83 105.24 105.28 320,012 -0.53(-0.50%)
Dec 07, 2018 105.57 105.92 105.51 105.81 301,102 +0.23(+0.22%)
Dec 06, 2018 105.52 105.82 105.33 105.58 440,040 +0.45(+0.42%)
Dec 04, 2018 105.69 105.69 104.97 105.13 309,867 -0.07(-0.06%)
Dec 03, 2018 105.19 105.38 105.11 105.20 247,506 +0.20(+0.19%)
Nov 30, 2018 105.31 105.32 104.84 105.00 289,141 -0.62(-0.59%)
Nov 29, 2018 105.48 105.69 105.38 105.62 356,888 +0.18(+0.18%)
Nov 28, 2018 104.63 105.61 104.50 105.43 795,376 +0.66(+0.63%)
Nov 27, 2018 105.06 105.06 104.60 104.77 231,409 -0.33(-0.31%)
Nov 26, 2018 105.31 105.35 105.05 105.10 162,462 -0.04(-0.04%)
Nov 23, 2018 105.30 105.36 105.11 105.14 221,702 -0.46(-0.43%)
Nov 21, 2018 105.60 105.60 105.60 0 +0.14(+0.13%)
Nov 20, 2018 105.74 105.87 105.38 105.46 357,436 -0.78(-0.73%)
Nov 19, 2018 106.06 106.34 106.00 106.24 300,342 +0.34(+0.32%)
Nov 16, 2018 105.85 105.94 105.68 105.90 315,848 +0.76(+0.72%)
Nov 15, 2018 104.85 105.39 104.79 105.14 509,776 +0.10(+0.09%)
Nov 14, 2018 104.78 105.27 104.64 105.05 919,532 +0.35(+0.33%)
Nov 13, 2018 104.57 104.77 104.42 104.70 488,443 +0.47(+0.46%)
Nov 12, 2018 104.53 104.57 104.22 104.22 220,294 -0.97(-0.92%)
Nov 09, 2018 105.33 105.39 105.01 105.19 210,668 -0.21(-0.20%)
Nov 08, 2018 106.11 106.20 105.34 105.40 213,519 -0.76(-0.71%)
Nov 07, 2018 106.50 106.58 106.11 106.16 174,409 +0.21(+0.20%)
Nov 06, 2018 106.03 106.03 105.85 105.95 145,852 +0.07(+0.06%)
Nov 05, 2018 105.69 106.00 105.69 105.88 305,447 +0.15(+0.14%)
Nov 02, 2018 105.87 106.07 105.54 105.73 473,927 -0.17(-0.16%)
Nov 01, 2018 105.69 106.00 105.66 105.90 297,115 +0.77(+0.73%)
Oct 31, 2018 105.00 105.29 104.91 105.13 448,931 -0.17(-0.17%)
Oct 30, 2018 105.55 105.63 105.27 105.31 249,529 -0.37(-0.35%)
Oct 29, 2018 105.62 105.78 105.51 105.68 136,999 -0.19(-0.18%)
Oct 26, 2018 105.36 105.96 105.36 105.87 311,517 +0.31(+0.29%)
Oct 25, 2018 105.73 105.73 105.41 105.56 264,213 -0.24(-0.23%)
Oct 24, 2018 105.81 105.89 105.65 105.80 174,210 -0.67(-0.63%)
Oct 23, 2018 106.47 106.67 106.29 106.47 137,340 +0.05(+0.05%)
Oct 22, 2018 106.55 106.59 106.36 106.42 49,555 -0.40(-0.37%)
Oct 19, 2018 106.43 107.07 106.42 106.82 363,488 +0.46(+0.44%)
Oct 18, 2018 106.71 106.93 106.31 106.36 454,062 -0.48(-0.45%)
Oct 17, 2018 107.13 107.21 106.78 106.84 116,762 -0.69(-0.64%)
Oct 16, 2018 107.76 107.80 107.46 107.53 51,213 +0.04(+0.04%)
Oct 15, 2018 107.53 107.66 107.47 107.49 104,455 +0.17(+0.16%)
Oct 12, 2018 107.25 107.39 107.09 107.31 144,261 -0.32(-0.30%)
Oct 11, 2018 107.43 107.67 107.21 107.64 279,243 +0.70(+0.65%)
Oct 10, 2018 106.93 107.20 106.87 106.94 100,631 +0.17(+0.16%)
Oct 09, 2018 106.36 106.81 106.28 106.76 197,886 +0.00(+0.00%)
Oct 08, 2018 106.49 106.77 106.43 106.76 131,726 -0.24(-0.23%)
Oct 05, 2018 107.06 107.24 106.80 107.00 238,922 +0.09(+0.08%)
Oct 04, 2018 107.03 107.18 106.74 106.92 145,240 -0.01(-0.01%)
Oct 03, 2018 107.09 107.23 106.88 106.93 270,325 -0.35(-0.33%)
Oct 02, 2018 107.16 107.42 107.07 107.28 130,021 -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.