Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.03 104.25 103.89 104.21 212,144 +0.37(+0.36%)
May 30, 2019 103.75 103.89 103.68 103.84 76,501 +0.01(+0.01%)
May 29, 2019 103.95 104.00 103.74 103.83 100,949 -0.29(-0.28%)
May 28, 2019 104.38 104.40 104.09 104.12 145,919 -0.42(-0.40%)
May 24, 2019 104.39 104.58 104.35 104.54 145,242 +0.28(+0.27%)
May 23, 2019 103.68 104.34 103.60 104.26 172,277 +0.22(+0.21%)
May 22, 2019 104.15 104.17 104.01 104.04 89,778 -0.07(-0.07%)
May 21, 2019 104.00 104.36 104.00 104.11 166,353 -0.05(-0.05%)
May 20, 2019 104.15 104.24 104.12 104.16 108,660 +0.04(+0.04%)
May 17, 2019 104.23 104.27 104.08 104.12 146,059 -0.16(-0.15%)
May 16, 2019 104.39 104.40 104.19 104.28 156,040 -0.25(-0.24%)
May 15, 2019 104.39 104.70 104.32 104.53 532,607 +0.00(+0.00%)
May 14, 2019 104.62 104.63 104.51 104.53 92,638 -0.25(-0.23%)
May 13, 2019 105.06 105.06 104.74 104.78 135,155 +0.01(+0.01%)
May 10, 2019 104.86 104.98 104.75 104.77 137,786 +0.10(+0.09%)
May 09, 2019 104.44 104.97 104.42 104.67 120,751 +0.25(+0.23%)
May 08, 2019 104.53 104.62 104.35 104.42 67,840 +0.06(+0.06%)
May 07, 2019 104.34 104.44 104.22 104.37 103,725 -0.14(-0.13%)
May 06, 2019 104.37 104.60 104.37 104.50 62,502 +0.00(+0.00%)
May 03, 2019 104.15 104.53 104.11 104.50 263,214 +0.26(+0.24%)
May 02, 2019 104.47 104.47 104.25 104.25 250,411 -0.21(-0.20%)
May 01, 2019 104.76 105.12 104.40 104.45 272,336 -0.20(-0.19%)
Apr 30, 2019 104.71 104.79 104.49 104.65 237,043 +0.29(+0.28%)
Apr 29, 2019 104.20 104.39 104.05 104.36 119,733 +0.33(+0.32%)
Apr 26, 2019 104.06 104.29 104.01 104.02 208,263 +0.11(+0.10%)
Apr 25, 2019 103.95 104.08 103.86 103.92 359,316 -0.19(-0.18%)
Apr 24, 2019 104.44 104.61 103.97 104.10 266,687 -0.66(-0.63%)
Apr 23, 2019 104.62 104.77 104.47 104.76 131,436 -0.32(-0.31%)
Apr 22, 2019 105.02 105.12 104.99 105.08 82,411 +0.26(+0.25%)
Apr 18, 2019 105.00 105.02 104.78 104.82 195,597 -0.64(-0.60%)
Apr 17, 2019 105.46 105.54 105.39 105.45 83,729 +0.13(+0.12%)
Apr 16, 2019 105.45 105.52 105.31 105.33 52,882 -0.20(-0.19%)
Apr 15, 2019 105.48 105.57 105.46 105.52 74,426 +0.06(+0.06%)
Apr 12, 2019 105.63 105.69 105.42 105.46 154,231 +0.33(+0.32%)
Apr 11, 2019 105.13 105.27 105.03 105.13 74,566 -0.12(-0.11%)
Apr 10, 2019 104.91 105.29 104.89 105.25 126,016 +0.08(+0.07%)
Apr 09, 2019 105.31 105.35 105.14 105.17 99,936 -0.01(-0.01%)
Apr 08, 2019 105.22 105.27 105.11 105.18 209,277 +0.42(+0.40%)
Apr 05, 2019 104.80 104.89 104.68 104.76 151,166 -0.07(-0.07%)
Apr 04, 2019 104.67 104.83 104.65 104.83 96,055 -0.14(-0.13%)
Apr 03, 2019 104.89 105.04 104.83 104.96 243,027 +0.35(+0.34%)
Apr 02, 2019 104.63 104.74 104.44 104.61 145,111 -0.07(-0.07%)
Apr 01, 2019 104.94 105.00 104.64 104.68 316,829 -0.10(-0.09%)
Mar 29, 2019 104.91 104.97 104.73 104.78 223,073 -0.03(-0.03%)
Mar 28, 2019 104.81 104.95 104.73 104.81 367,292 -0.25(-0.23%)
Mar 27, 2019 105.14 105.20 104.99 105.05 111,048 -0.20(-0.19%)
Mar 26, 2019 105.44 105.51 105.21 105.25 89,192 -0.42(-0.40%)
Mar 25, 2019 105.66 105.82 105.62 105.67 400,551 +0.16(+0.15%)
Mar 22, 2019 105.55 105.68 105.29 105.51 598,743 -0.67(-0.63%)
Mar 21, 2019 106.35 106.42 105.94 106.18 216,830 -0.62(-0.58%)
Mar 20, 2019 106.02 106.92 105.97 106.80 599,515 +0.70(+0.66%)
Mar 19, 2019 106.02 106.10 105.92 106.09 68,453 +0.15(+0.14%)
Mar 18, 2019 105.89 106.02 105.80 105.94 376,929 +0.17(+0.16%)
Mar 15, 2019 105.62 105.96 105.62 105.78 123,589 +0.18(+0.17%)
Mar 14, 2019 105.60 105.63 105.49 105.60 354,304 -0.28(-0.27%)
Mar 13, 2019 105.55 105.91 105.54 105.88 128,975 +0.36(+0.34%)
Mar 12, 2019 105.28 105.61 105.28 105.52 146,054 +0.43(+0.41%)
Mar 11, 2019 105.01 105.11 104.85 105.09 88,797 +0.17(+0.16%)
Mar 08, 2019 104.89 105.07 104.87 104.92 115,009 +0.46(+0.44%)
Mar 07, 2019 105.12 105.12 104.44 104.47 430,664 -1.21(-1.15%)
Mar 06, 2019 105.70 105.80 105.62 105.68 292,191 -0.19(-0.18%)
Mar 05, 2019 105.86 106.23 105.47 105.86 408,366 -0.10(-0.09%)
Mar 04, 2019 105.98 105.98 105.69 105.96 152,749 -0.23(-0.21%)
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.