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 (%)
Oct 31, 2019 103.63 103.71 103.48 103.65 146,014 +0.05(+0.05%)
Oct 30, 2019 103.26 103.64 103.02 103.60 99,511 +0.31(+0.30%)
Oct 29, 2019 103.15 103.31 103.11 103.29 50,724 +0.08(+0.08%)
Oct 28, 2019 103.02 103.21 103.02 103.21 27,664 +0.22(+0.21%)
Oct 25, 2019 103.15 103.15 102.93 102.99 88,149 -0.20(-0.19%)
Oct 24, 2019 103.48 103.48 103.13 103.19 141,933 -0.29(-0.28%)
Oct 23, 2019 103.37 103.55 103.31 103.48 60,391 -0.01(-0.01%)
Oct 22, 2019 103.56 103.67 103.38 103.49 173,282 -0.15(-0.14%)
Oct 21, 2019 103.73 103.75 103.55 103.64 98,187 -0.13(-0.12%)
Oct 18, 2019 103.60 103.81 103.52 103.77 256,482 +0.33(+0.32%)
Oct 17, 2019 103.40 103.49 103.30 103.43 253,301 +0.45(+0.44%)
Oct 16, 2019 102.69 103.06 102.68 102.98 106,404 +0.40(+0.39%)
Oct 15, 2019 102.26 102.69 102.20 102.58 276,980 +0.06(+0.06%)
Oct 14, 2019 102.51 102.58 102.44 102.52 30,601 -0.16(-0.15%)
Oct 11, 2019 102.79 102.86 102.53 102.68 209,394 +0.32(+0.32%)
Oct 10, 2019 102.45 102.50 102.33 102.36 99,280 +0.30(+0.30%)
Oct 09, 2019 102.09 102.13 102.01 102.05 53,772 +0.19(+0.18%)
Oct 08, 2019 102.07 102.09 101.76 101.87 348,727 -0.18(-0.17%)
Oct 07, 2019 102.23 102.29 102.01 102.04 66,524 -0.09(-0.09%)
Oct 04, 2019 101.92 102.18 101.92 102.13 78,854 +0.08(+0.08%)
Oct 03, 2019 101.92 102.31 101.87 102.05 415,068 +0.11(+0.10%)
Oct 02, 2019 101.74 101.96 101.73 101.94 400,386 +0.22(+0.21%)
Oct 01, 2019 101.31 101.75 101.24 101.73 930,109 +0.34(+0.34%)
Sep 30, 2019 101.33 101.49 101.31 101.39 151,212 -0.38(-0.37%)
Sep 27, 2019 101.62 101.92 101.62 101.77 120,223 +0.20(+0.20%)
Sep 26, 2019 101.91 101.99 101.47 101.56 148,619 -0.25(-0.24%)
Sep 25, 2019 102.16 102.18 101.73 101.81 153,620 -0.66(-0.65%)
Sep 24, 2019 102.30 102.51 102.26 102.47 105,925 +0.19(+0.19%)
Sep 23, 2019 102.19 102.31 102.16 102.28 131,812 -0.22(-0.22%)
Sep 20, 2019 102.48 102.53 102.31 102.50 226,963 -0.23(-0.23%)
Sep 19, 2019 102.90 102.94 102.69 102.74 90,273 +0.11(+0.11%)
Sep 18, 2019 102.82 102.94 102.45 102.63 88,543 -0.34(-0.33%)
Sep 17, 2019 102.61 103.00 102.52 102.97 123,296 +0.59(+0.57%)
Sep 16, 2019 102.50 102.54 102.27 102.39 86,330 -0.64(-0.62%)
Sep 13, 2019 103.01 103.13 102.93 103.02 92,644 +0.07(+0.07%)
Sep 12, 2019 102.22 103.14 102.10 102.95 241,828 +0.50(+0.49%)
Sep 11, 2019 102.30 102.45 102.22 102.45 88,640 -0.27(-0.27%)
Sep 10, 2019 102.71 102.83 102.65 102.73 76,312 -0.09(-0.09%)
Sep 09, 2019 102.79 102.96 102.78 102.82 76,056 +0.22(+0.21%)
Sep 06, 2019 102.76 102.86 102.59 102.60 88,864 -0.11(-0.10%)
Sep 05, 2019 103.05 103.16 102.66 102.71 181,003 +0.04(+0.04%)
Sep 04, 2019 102.47 102.71 102.47 102.67 190,363 +0.59(+0.58%)
Sep 03, 2019 101.84 102.13 101.68 102.08 535,579 -0.23(-0.22%)
Aug 30, 2019 102.74 102.82 102.03 102.31 201,120 -0.60(-0.58%)
Aug 29, 2019 102.95 103.23 102.77 102.90 545,018 -0.19(-0.18%)
Aug 28, 2019 103.16 103.16 103.06 103.09 59,327 -0.13(-0.12%)
Aug 27, 2019 103.30 103.35 103.18 103.22 46,396 -0.06(-0.06%)
Aug 26, 2019 103.53 103.53 103.27 103.28 62,581 -0.41(-0.40%)
Aug 23, 2019 103.09 103.81 102.80 103.69 538,194 +0.54(+0.52%)
Aug 22, 2019 103.19 103.30 103.05 103.15 67,242 -0.05(-0.05%)
Aug 21, 2019 103.34 103.39 103.15 103.20 100,565 -0.13(-0.12%)
Aug 20, 2019 103.10 103.39 103.01 103.33 157,602 +0.21(+0.20%)
Aug 19, 2019 103.30 103.34 103.11 103.12 120,511 -0.14(-0.13%)
Aug 16, 2019 103.07 103.37 103.05 103.26 193,562 -0.22(-0.22%)
Aug 15, 2019 103.74 103.74 103.27 103.48 556,256 -0.18(-0.17%)
Aug 14, 2019 104.05 104.08 103.62 103.66 210,445 -0.37(-0.36%)
Aug 13, 2019 104.41 104.42 104.01 104.03 105,647 -0.35(-0.34%)
Aug 12, 2019 104.38 104.52 104.37 104.38 61,287 +0.10(+0.09%)
Aug 09, 2019 104.28 104.46 104.18 104.28 83,757 +0.13(+0.12%)
Aug 08, 2019 104.21 104.56 104.12 104.16 556,451 -0.15(-0.14%)
Aug 07, 2019 104.51 104.65 104.29 104.30 100,729 +0.05(+0.05%)
Aug 06, 2019 104.02 104.32 103.98 104.25 184,420 +0.03(+0.03%)
Aug 05, 2019 104.00 104.39 104.00 104.23 418,712 +0.78(+0.76%)
Aug 02, 2019 103.25 103.51 103.25 103.44 165,472 +0.13(+0.12%)
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.