Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	104.50	104.56	104.32	104.37	223,944	-0.03(-0.03%)
Mar 28, 2019	104.40	104.55	104.32	104.40	368,727	-0.24(-0.23%)
Mar 27, 2019	104.73	104.79	104.58	104.64	111,482	-0.19(-0.19%)
Mar 26, 2019	105.03	105.10	104.80	104.84	89,540	-0.42(-0.40%)
Mar 25, 2019	105.25	105.40	105.21	105.26	402,116	+0.16(+0.15%)
Mar 22, 2019	105.14	105.27	104.88	105.10	601,082	-0.66(-0.63%)
Mar 21, 2019	105.94	106.01	105.53	105.77	217,677	-0.61(-0.58%)
Mar 20, 2019	105.61	106.51	105.56	106.38	601,857	+0.70(+0.66%)
Mar 19, 2019	105.61	105.69	105.51	105.68	68,720	+0.15(+0.14%)
Mar 18, 2019	105.48	105.61	105.38	105.53	378,402	+0.17(+0.16%)
Mar 15, 2019	105.21	105.55	105.21	105.36	124,071	+0.18(+0.17%)
Mar 14, 2019	105.19	105.22	105.08	105.19	355,688	-0.28(-0.27%)
Mar 13, 2019	105.14	105.50	105.13	105.47	129,478	+0.36(+0.34%)
Mar 12, 2019	104.87	105.20	104.87	105.11	146,625	+0.43(+0.41%)
Mar 11, 2019	104.60	104.70	104.44	104.68	89,144	+0.17(+0.16%)
Mar 08, 2019	104.49	104.66	104.46	104.52	115,458	+0.46(+0.44%)
Mar 07, 2019	104.71	104.71	104.03	104.06	432,346	-1.21(-1.15%)
Mar 06, 2019	105.29	105.38	105.21	105.27	293,332	-0.19(-0.18%)
Mar 05, 2019	105.44	105.81	105.06	105.45	409,961	-0.10(-0.09%)
Mar 04, 2019	105.57	105.57	105.28	105.55	153,345	-0.23(-0.21%)
Mar 01, 2019	105.93	106.17	105.68	105.78	497,620	-0.10(-0.09%)
Feb 28, 2019	105.98	106.06	105.75	105.87	97,702	+0.04(+0.04%)
Feb 27, 2019	105.94	106.06	105.75	105.83	109,378	-0.19(-0.17%)
Feb 26, 2019	105.82	106.12	105.62	106.02	127,536	+0.26(+0.25%)
Feb 25, 2019	105.80	105.81	105.54	105.75	129,063	+0.25(+0.24%)
Feb 22, 2019	105.55	105.70	105.45	105.50	382,264	-0.05(-0.05%)
Feb 21, 2019	105.56	105.67	105.42	105.55	46,752	-0.04(-0.04%)
Feb 20, 2019	105.63	105.86	105.49	105.59	158,151	-0.02(-0.02%)
Feb 19, 2019	105.32	105.74	105.32	105.61	246,704	+0.40(+0.38%)
Feb 15, 2019	105.12	105.28	104.83	105.21	153,192	+0.08(+0.07%)
Feb 14, 2019	105.21	105.25	104.89	105.13	111,966	+0.24(+0.23%)
Feb 13, 2019	105.07	105.24	104.88	104.89	77,106	-0.62(-0.59%)
Feb 12, 2019	105.22	105.58	105.09	105.51	128,513	+0.51(+0.48%)
Feb 11, 2019	105.19	105.23	104.91	105.00	131,315	-0.41(-0.39%)
Feb 08, 2019	105.74	105.74	105.41	105.41	85,004	-0.19(-0.18%)
Feb 07, 2019	105.72	105.80	105.61	105.61	73,742	-0.26(-0.25%)
Feb 06, 2019	106.14	106.14	105.83	105.87	218,700	-0.45(-0.42%)
Feb 05, 2019	106.49	106.49	106.18	106.32	323,235	-0.16(-0.15%)
Feb 04, 2019	106.63	106.63	106.41	106.48	85,842	-0.23(-0.22%)
Feb 01, 2019	106.76	106.98	106.61	106.71	143,964	+0.11(+0.10%)
Jan 31, 2019	106.95	107.00	106.51	106.60	194,760	-0.31(-0.29%)
Jan 30, 2019	106.38	107.11	106.27	106.92	523,444	+0.42(+0.39%)
Jan 29, 2019	106.36	106.56	106.30	106.50	111,201	+0.04(+0.04%)
Jan 28, 2019	106.18	106.57	106.18	106.46	142,010	+0.14(+0.13%)
Jan 25, 2019	105.83	106.35	105.83	106.32	224,662	+0.98(+0.93%)
Jan 24, 2019	105.97	106.00	105.16	105.34	276,571	-0.67(-0.63%)
Jan 23, 2019	105.71	106.13	105.71	106.02	91,112	+0.26(+0.25%)
Jan 22, 2019	105.61	105.94	105.61	105.75	122,095	-0.14(-0.13%)
Jan 18, 2019	106.21	106.21	105.78	105.89	155,551	-0.22(-0.21%)
Jan 17, 2019	106.16	106.19	105.93	106.12	192,523	-0.01(-0.01%)
Jan 16, 2019	106.20	106.30	106.12	106.13	122,309	-0.22(-0.21%)
Jan 15, 2019	106.51	106.70	106.05	106.35	408,023	-0.50(-0.47%)
Jan 14, 2019	106.67	106.96	106.67	106.85	105,880	+0.04(+0.04%)
Jan 11, 2019	106.96	107.04	106.76	106.81	163,344	-0.36(-0.34%)
Jan 10, 2019	107.28	107.42	107.02	107.17	279,797	-0.51(-0.47%)
Jan 09, 2019	106.84	107.69	106.84	107.68	308,098	+1.07(+1.01%)
Jan 08, 2019	106.56	106.77	106.48	106.60	174,348	-0.33(-0.31%)
Jan 07, 2019	106.75	106.99	106.73	106.94	289,180	+0.70(+0.66%)
Jan 04, 2019	105.73	106.39	105.73	106.23	396,312	+0.02(+0.02%)
Jan 03, 2019	105.96	106.34	105.90	106.21	412,759	+0.46(+0.43%)
Jan 02, 2019	106.06	106.06	105.56	105.75	250,467	-1.01(-0.95%)
Dec 31, 2018	106.58	106.82	106.50	106.77	179,135	+0.11(+0.10%)
Dec 28, 2018	106.78	106.89	106.56	106.66	186,313	+0.01(+0.01%)
Dec 27, 2018	106.19	106.78	106.19	106.65	270,225	+0.82(+0.77%)
Dec 26, 2018	106.08	106.41	105.75	105.83	228,656	-0.54(-0.50%)
Dec 24, 2018	106.46	106.62	106.27	106.37	385,340	+0.48(+0.45%)
Dec 21, 2018	106.46	106.47	105.86	105.89	780,320	-0.94(-0.88%)
Dec 20, 2018	106.73	107.06	106.31	106.83	428,273	+0.79(+0.75%)
Dec 19, 2018	106.41	106.66	105.96	106.04	678,824	+0.09(+0.08%)
Dec 18, 2018	106.05	106.05	105.83	105.95	133,412	+0.16(+0.15%)
Dec 17, 2018	105.73	105.92	105.64	105.79	229,006	+0.45(+0.43%)
Dec 14, 2018	105.09	105.43	105.09	105.34	182,313	-0.61(-0.58%)
Dec 13, 2018	105.81	106.02	105.66	105.96	351,957	-0.06(-0.05%)
Dec 12, 2018	105.81	106.17	105.79	106.02	232,419	+0.41(+0.39%)
Dec 11, 2018	105.71	105.79	105.43	105.61	200,579	-0.26(-0.25%)
Dec 10, 2018	106.31	106.43	105.83	105.87	318,216	-0.54(-0.50%)
Dec 07, 2018	106.17	106.52	106.11	106.41	299,413	+0.23(+0.22%)
Dec 06, 2018	106.12	106.41	105.92	106.17	437,572	+0.45(+0.42%)
Dec 04, 2018	106.29	106.29	105.56	105.73	308,129	-0.07(-0.06%)
Dec 03, 2018	105.78	105.97	105.71	105.79	246,117	+0.20(+0.19%)
Nov 30, 2018	105.90	105.91	105.43	105.59	287,518	-0.62(-0.59%)
Nov 29, 2018	106.08	106.28	105.97	106.21	354,885	+0.18(+0.17%)
Nov 28, 2018	105.22	106.20	105.09	106.03	790,913	+0.66(+0.63%)
Nov 27, 2018	105.65	105.66	105.19	105.36	230,111	-0.33(-0.31%)
Nov 26, 2018	105.90	105.94	105.64	105.70	161,550	-0.04(-0.04%)
Nov 23, 2018	105.89	105.96	105.71	105.74	220,458	-0.46(-0.43%)
Nov 21, 2018		106.19	106.19	106.19	0	+0.14(+0.13%)
Nov 20, 2018	106.34	106.47	105.97	106.06	355,431	-0.78(-0.73%)
Nov 19, 2018	106.66	106.94	106.59	106.84	298,657	+0.34(+0.32%)
Nov 16, 2018	106.45	106.53	106.27	106.50	314,076	+0.76(+0.72%)
Nov 15, 2018	105.44	105.98	105.38	105.74	506,915	+0.10(+0.09%)
Nov 14, 2018	105.38	105.86	105.23	105.64	914,373	+0.35(+0.33%)
Nov 13, 2018	105.16	105.36	105.00	105.29	485,702	+0.48(+0.46%)
Nov 12, 2018	105.12	105.16	104.81	104.81	219,058	-0.98(-0.92%)
Nov 09, 2018	105.92	105.99	105.60	105.78	209,486	-0.21(-0.20%)
Nov 08, 2018	106.71	106.80	105.93	106.00	212,321	-0.76(-0.71%)
Nov 07, 2018	107.10	107.18	106.71	106.76	173,431	+0.22(+0.20%)
Nov 06, 2018	106.63	106.63	106.45	106.55	145,033	+0.07(+0.06%)
Nov 05, 2018	106.28	106.59	106.28	106.48	303,733	+0.15(+0.14%)
Nov 02, 2018	106.47	106.67	106.14	106.33	471,268	-0.17(-0.16%)
Nov 01, 2018	106.29	106.60	106.25	106.50	295,448	+0.77(+0.73%)
Oct 31, 2018	105.59	105.89	105.50	105.73	446,412	-0.17(-0.17%)
Oct 30, 2018	106.14	106.22	105.86	105.90	248,129	-0.37(-0.35%)
Oct 29, 2018	106.21	106.38	106.11	106.27	136,231	-0.19(-0.18%)
Oct 26, 2018	105.95	106.56	105.95	106.47	309,769	+0.31(+0.29%)
Oct 25, 2018	106.33	106.33	106.01	106.16	262,731	-0.24(-0.23%)
Oct 24, 2018	106.41	106.49	106.24	106.40	173,233	-0.67(-0.63%)
Oct 23, 2018	107.07	107.27	106.89	107.07	136,570	+0.05(+0.05%)
Oct 22, 2018	107.15	107.19	106.95	107.02	49,277	-0.40(-0.37%)
Oct 19, 2018	107.03	107.68	107.02	107.42	361,449	+0.47(+0.44%)
Oct 18, 2018	107.31	107.53	106.91	106.95	451,515	-0.49(-0.45%)
Oct 17, 2018	107.73	107.81	107.38	107.44	116,107	-0.69(-0.64%)
Oct 16, 2018	108.37	108.40	108.07	108.14	50,925	+0.04(+0.04%)
Oct 15, 2018	108.14	108.27	108.08	108.10	103,869	+0.18(+0.16%)
Oct 12, 2018	107.85	108.00	107.70	107.92	143,451	-0.32(-0.30%)
Oct 11, 2018	108.04	108.28	107.81	108.24	277,677	+0.70(+0.65%)
Oct 10, 2018	107.53	107.80	107.47	107.54	100,066	+0.18(+0.16%)
Oct 09, 2018	106.96	107.41	106.88	107.36	196,776	+0.00(+0.00%)
Oct 08, 2018	107.09	107.37	107.03	107.36	130,987	-0.24(-0.23%)
Oct 05, 2018	107.67	107.84	107.40	107.61	237,582	+0.09(+0.08%)
Oct 04, 2018	107.64	107.78	107.34	107.52	144,425	-0.01(-0.01%)
Oct 03, 2018	107.70	107.83	107.48	107.53	268,808	-0.35(-0.33%)
Oct 02, 2018	107.76	108.03	107.68	107.88	129,292	-0.25(-0.23%)
Oct 01, 2018	108.27	108.43	108.00	108.14	79,185	-0.27(-0.25%)
Sep 28, 2018	108.10	108.60	108.10	108.41	148,988	-0.41(-0.38%)
Sep 27, 2018	109.04	109.23	108.73	108.82	304,889	-0.89(-0.81%)
Sep 26, 2018	109.59	110.18	109.52	109.70	91,443	-0.20(-0.19%)
Sep 25, 2018	110.06	110.14	109.85	109.91	114,566	+0.20(+0.19%)
Sep 24, 2018	110.34	110.34	109.70	109.70	199,352	-0.05(-0.04%)
Sep 21, 2018	109.67	109.92	109.60	109.75	465,526	-0.26(-0.24%)
Sep 20, 2018	109.90	110.08	109.66	110.02	553,554	+0.96(+0.88%)
Sep 19, 2018	109.04	109.21	108.84	109.06	52,699	+0.04(+0.04%)
Sep 18, 2018	109.36	109.45	108.88	109.02	82,189	-0.14(-0.13%)
Sep 17, 2018	109.15	109.28	109.14	109.16	116,549	+0.55(+0.50%)
Sep 14, 2018	109.03	109.03	108.56	108.61	231,019	-0.59(-0.54%)
Sep 13, 2018	109.22	109.31	109.02	109.21	159,731	+0.57(+0.53%)
Sep 12, 2018	108.34	108.84	108.29	108.63	210,432	+0.33(+0.31%)
Sep 11, 2018	108.20	108.37	108.15	108.30	71,153	-0.05(-0.05%)
Sep 10, 2018	108.38	108.50	108.33	108.35	67,242	+0.36(+0.33%)
Sep 07, 2018	108.09	108.31	107.93	107.99	128,583	-0.62(-0.58%)
Sep 06, 2018	108.64	108.78	108.45	108.61	82,236	-0.08(-0.07%)
Sep 05, 2018	108.66	108.70	108.47	108.69	98,365	+0.45(+0.41%)
Sep 04, 2018	107.89	108.26	107.75	108.24	359,089	-0.21(-0.20%)
Aug 31, 2018		108.46	108.46	108.46	0	-0.65(-0.60%)
Aug 30, 2018	108.97	109.13	108.79	109.11	166,725	-0.25(-0.23%)
Aug 29, 2018	109.09	109.39	109.06	109.36	64,526	+0.11(+0.10%)
Aug 28, 2018	109.56	109.64	109.26	109.26	153,878	+0.08(+0.07%)
Aug 27, 2018	108.82	109.27	108.82	109.18	140,638	+0.52(+0.48%)
Aug 24, 2018	108.40	108.78	108.29	108.66	163,241	+0.81(+0.75%)
Aug 23, 2018	108.10	108.31	107.77	107.85	207,590	-0.63(-0.58%)
Aug 22, 2018	108.43	108.59	108.22	108.49	96,411	+0.36(+0.33%)
Aug 21, 2018	107.66	108.42	107.59	108.12	314,249	+0.88(+0.82%)
Aug 20, 2018	106.90	107.29	106.81	107.25	488,085	+0.28(+0.26%)
Aug 17, 2018	106.62	106.98	106.57	106.96	207,333	+0.65(+0.61%)
Aug 16, 2018	106.36	106.65	106.12	106.31	90,301	+0.25(+0.24%)
Aug 15, 2018	105.77	106.14	105.64	106.06	143,317	-0.01(-0.01%)
Aug 14, 2018	106.50	106.52	105.92	106.07	333,430	-0.47(-0.44%)
Aug 13, 2018	106.86	106.87	106.45	106.53	243,608	-0.06(-0.06%)
Aug 10, 2018	106.74	107.02	106.48	106.59	347,298	-1.21(-1.12%)
Aug 09, 2018	108.38	108.41	107.75	107.80	114,387	-0.78(-0.72%)
Aug 08, 2018	108.41	108.63	108.34	108.58	98,880	+0.16(+0.14%)
Aug 07, 2018	108.43	108.52	108.32	108.43	61,662	+0.39(+0.36%)
Aug 06, 2018	107.98	108.15	107.91	108.04	164,742	-0.17(-0.15%)
Aug 03, 2018	108.19	108.50	108.10	108.20	108,998	-0.17(-0.16%)
Aug 02, 2018	108.72	108.75	108.31	108.38	147,400	-0.68(-0.63%)
Aug 01, 2018	109.26	109.28	109.01	109.06	43,301	-0.26(-0.24%)
Jul 31, 2018	109.54	109.62	109.31	109.32	81,135	-0.11(-0.10%)
Jul 30, 2018	109.36	109.58	109.34	109.43	159,130	+0.40(+0.37%)
Jul 27, 2018	108.97	109.09	108.93	109.03	80,908	+0.13(+0.12%)
Jul 26, 2018	109.24	109.30	108.88	108.91	147,388	-0.81(-0.74%)
Jul 25, 2018	109.49	109.78	109.10	109.72	87,344	+0.41(+0.38%)
Jul 24, 2018	109.36	109.59	109.20	109.31	70,800	-0.07(-0.06%)
Jul 23, 2018	109.56	109.56	109.28	109.37	243,932	-0.31(-0.28%)
Jul 20, 2018	109.57	109.78	109.44	109.69	242,496	+0.85(+0.78%)
Jul 19, 2018	108.45	109.22	108.45	108.84	278,650	-0.06(-0.05%)
Jul 18, 2018	108.81	109.08	108.74	108.89	109,681	-0.20(-0.19%)
Jul 17, 2018	109.42	109.47	108.95	109.10	58,703	-0.44(-0.40%)
Jul 16, 2018	109.40	109.63	109.40	109.54	92,941	+0.26(+0.24%)
Jul 13, 2018	108.91	109.30	108.89	109.28	101,720	+0.06(+0.05%)
Jul 12, 2018	109.26	109.39	109.16	109.22	94,681	+0.03(+0.03%)
Jul 11, 2018	109.92	109.96	109.14	109.19	125,666	-0.71(-0.65%)
Jul 10, 2018	109.61	109.90	109.50	109.90	76,123	+0.01(+0.01%)
Jul 09, 2018	110.17	110.17	109.78	109.89	185,497	+0.00(+0.00%)
Jul 06, 2018	110.03	110.11	109.80	109.89	205,404	+0.49(+0.45%)
Jul 05, 2018	109.45	109.54	109.23	109.40	112,394	+0.37(+0.34%)
Jul 03, 2018		109.03	109.03	109.03	0	+0.32(+0.30%)
Jul 02, 2018	108.67	108.77	108.48	108.71	89,951	-0.58(-0.53%)
Jun 29, 2018		109.32	108.82	109.28	280,115	+1.06(+0.98%)
Jun 28, 2018	108.22	108.50	108.12	108.22	186,962	+0.09(+0.08%)
Jun 27, 2018	108.64	108.66	108.02	108.14	170,032	-0.84(-0.77%)
Jun 26, 2018	109.19	109.28	108.91	108.97	154,777	-0.53(-0.48%)
Jun 25, 2018	109.37	109.62	109.25	109.50	248,572	+0.37(+0.34%)
Jun 22, 2018	109.16	109.19	108.76	109.13	98,138	+0.45(+0.41%)
Jun 21, 2018	108.49	108.84	108.35	108.68	304,211	+0.28(+0.26%)
Jun 20, 2018	108.42	108.52	108.27	108.40	160,794	+0.01(+0.01%)
Jun 19, 2018	108.27	108.43	108.15	108.39	147,461	-0.35(-0.32%)
Jun 18, 2018	108.56	108.78	108.56	108.74	94,476	+0.03(+0.03%)
Jun 15, 2018		108.44	108.44	108.71	656,037	+0.27(+0.25%)
Jun 14, 2018	109.34	109.39	108.44	108.44	973,787	-1.93(-1.75%)
Jun 13, 2018	110.26	110.47	109.79	110.37	311,649	+0.35(+0.32%)
Jun 12, 2018	110.38	110.43	109.84	110.02	151,619	-0.30(-0.27%)
Jun 11, 2018	110.47	110.59	110.29	110.32	162,218	+0.16(+0.14%)
Jun 08, 2018	110.18	110.26	110.04	110.16	251,232	-0.29(-0.27%)
Jun 07, 2018	110.72	110.76	110.46	110.46	341,892	+0.24(+0.22%)
Jun 06, 2018			110.13	110.21	555,557	+0.54(+0.49%)
Jun 05, 2018	109.28	109.84	109.11	109.68	391,254	+0.16(+0.14%)