Skip to main content

Euro Trust Currencyshares (NY: FXE )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 107.06 107.13 106.88 106.93 218,581 -0.03(-0.03%)
Mar 28, 2019 106.96 107.11 106.88 106.96 359,896 -0.25(-0.23%)
Mar 27, 2019 107.30 107.36 107.15 107.21 108,812 -0.20(-0.19%)
Mar 26, 2019 107.61 107.68 107.37 107.41 87,396 -0.43(-0.40%)
Mar 25, 2019 107.83 107.99 107.79 107.84 392,485 +0.16(+0.15%)
Mar 22, 2019 107.72 107.85 107.45 107.68 586,686 -0.68(-0.63%)
Mar 21, 2019 108.54 108.61 108.12 108.36 212,464 -0.63(-0.58%)
Mar 20, 2019 108.20 109.12 108.15 108.99 587,443 +0.72(+0.67%)
Mar 19, 2019 108.20 108.28 108.10 108.27 67,074 +0.15(+0.14%)
Mar 18, 2019 108.07 108.20 107.97 108.12 369,339 +0.17(+0.16%)
Mar 15, 2019 107.79 108.14 107.79 107.95 121,100 +0.18(+0.17%)
Mar 14, 2019 107.77 107.80 107.66 107.77 347,169 -0.29(-0.27%)
Mar 13, 2019 107.72 108.09 107.71 108.06 126,377 +0.37(+0.34%)
Mar 12, 2019 107.44 107.78 107.44 107.69 143,113 +0.44(+0.41%)
Mar 11, 2019 107.17 107.27 107.00 107.25 87,009 +0.17(+0.16%)
Mar 08, 2019 107.05 107.23 107.02 107.08 112,693 +0.47(+0.44%)
Mar 07, 2019 107.28 107.28 106.58 106.61 421,991 -1.24(-1.15%)
Mar 06, 2019 107.87 107.97 107.79 107.85 286,307 -0.19(-0.18%)
Mar 05, 2019 108.03 108.41 107.64 108.04 400,142 -0.10(-0.09%)
Mar 04, 2019 108.16 108.16 107.86 108.14 149,673 -0.23(-0.21%)
Mar 01, 2019 108.53 108.78 108.27 108.37 485,702 -0.10(-0.09%)
Feb 28, 2019 108.58 108.66 108.35 108.47 95,362 +0.04(+0.04%)
Feb 27, 2019 108.54 108.66 108.35 108.43 106,758 -0.19(-0.17%)
Feb 26, 2019 108.42 108.72 108.21 108.62 124,482 +0.27(+0.25%)
Feb 25, 2019 108.40 108.41 108.13 108.35 125,972 +0.26(+0.24%)
Feb 22, 2019 108.14 108.29 108.04 108.09 373,109 -0.05(-0.05%)
Feb 21, 2019 108.15 108.26 108.01 108.14 45,632 -0.04(-0.04%)
Feb 20, 2019 108.22 108.46 108.08 108.18 154,364 -0.02(-0.02%)
Feb 19, 2019 107.90 108.33 107.90 108.20 240,795 +0.41(+0.38%)
Feb 15, 2019 107.70 107.86 107.40 107.79 149,524 +0.08(+0.07%)
Feb 14, 2019 107.79 107.83 107.46 107.71 109,284 +0.25(+0.23%)
Feb 13, 2019 107.65 107.82 107.45 107.46 75,259 -0.64(-0.59%)
Feb 12, 2019 107.80 108.17 107.67 108.10 125,436 +0.52(+0.48%)
Feb 11, 2019 107.77 107.81 107.49 107.58 128,170 -0.42(-0.39%)
Feb 08, 2019 108.33 108.33 108.00 108.00 82,968 -0.20(-0.18%)
Feb 07, 2019 108.31 108.40 108.20 108.20 71,976 -0.27(-0.25%)
Feb 06, 2019 108.75 108.75 108.43 108.47 213,463 -0.46(-0.42%)
Feb 05, 2019 109.10 109.10 108.79 108.93 315,493 -0.16(-0.15%)
Feb 04, 2019 109.25 109.25 109.02 109.09 83,786 -0.24(-0.22%)
Feb 01, 2019 109.38 109.61 109.23 109.33 140,516 +0.11(+0.10%)
Jan 31, 2019 109.58 109.63 109.12 109.22 190,095 -0.32(-0.29%)
Jan 30, 2019 108.99 109.74 108.88 109.54 510,907 +0.43(+0.39%)
Jan 29, 2019 108.97 109.17 108.91 109.11 108,538 +0.04(+0.04%)
Jan 28, 2019 108.79 109.19 108.79 109.07 138,608 +0.14(+0.13%)
Jan 25, 2019 108.43 108.96 108.43 108.93 219,281 +1.00(+0.93%)
Jan 24, 2019 108.57 108.60 107.74 107.93 269,947 -0.69(-0.64%)
Jan 23, 2019 108.30 108.73 108.30 108.62 88,930 +0.27(+0.25%)
Jan 22, 2019 108.20 108.54 108.20 108.35 119,170 -0.14(-0.13%)
Jan 18, 2019 108.82 108.82 108.37 108.49 151,825 -0.23(-0.21%)
Jan 17, 2019 108.76 108.80 108.53 108.72 187,912 -0.01(-0.01%)
Jan 16, 2019 108.81 108.91 108.72 108.73 119,380 -0.23(-0.21%)
Jan 15, 2019 109.12 109.32 108.65 108.96 398,251 -0.51(-0.46%)
Jan 14, 2019 109.29 109.59 109.29 109.47 103,344 +0.04(+0.04%)
Jan 11, 2019 109.59 109.67 109.38 109.43 159,432 -0.37(-0.34%)
Jan 10, 2019 109.91 110.06 109.65 109.80 273,096 -0.52(-0.47%)
Jan 09, 2019 109.46 110.33 109.46 110.32 300,719 +1.10(+1.01%)
Jan 08, 2019 109.18 109.39 109.09 109.22 170,173 -0.34(-0.31%)
Jan 07, 2019 109.37 109.62 109.35 109.56 282,255 +0.72(+0.66%)
Jan 04, 2019 108.32 109.00 108.32 108.84 386,820 +0.02(+0.02%)
Jan 03, 2019 108.56 108.95 108.50 108.82 402,874 +0.47(+0.43%)
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.