Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 102.80 103.31 102.78 103.31 250,264 +0.25(+0.25%)
Jul 31, 2019 103.80 103.80 103.02 103.06 386,095 -0.83(-0.80%)
Jul 30, 2019 103.80 103.90 103.75 103.89 61,092 +0.10(+0.09%)
Jul 29, 2019 103.57 103.82 103.57 103.80 111,781 +0.21(+0.20%)
Jul 26, 2019 103.73 103.75 103.49 103.59 104,901 -0.23(-0.22%)
Jul 25, 2019 103.97 104.18 103.64 103.81 508,364 +0.09(+0.09%)
Jul 24, 2019 103.82 103.86 103.68 103.73 136,994 -0.10(-0.09%)
Jul 23, 2019 103.97 104.00 103.81 103.82 208,291 -0.59(-0.56%)
Jul 22, 2019 104.50 104.55 104.37 104.41 198,243 -0.08(-0.07%)
Jul 19, 2019 104.53 104.69 104.33 104.49 227,780 -0.55(-0.52%)
Jul 18, 2019 104.47 105.07 104.46 105.04 193,667 +0.46(+0.44%)
Jul 17, 2019 104.45 104.65 104.45 104.58 73,934 +0.14(+0.13%)
Jul 16, 2019 104.53 104.55 104.37 104.44 117,792 -0.44(-0.42%)
Jul 15, 2019 104.97 105.00 104.85 104.88 95,455 -0.14(-0.13%)
Jul 12, 2019 104.75 105.04 104.75 105.02 160,876 +0.15(+0.14%)
Jul 11, 2019 104.86 104.92 104.77 104.87 130,343 +0.04(+0.04%)
Jul 10, 2019 104.76 104.95 104.70 104.83 131,897 +0.40(+0.38%)
Jul 09, 2019 104.42 104.49 104.37 104.43 120,345 -0.01(-0.01%)
Jul 08, 2019 104.51 104.56 104.43 104.44 91,065 -0.16(-0.15%)
Jul 05, 2019 104.64 104.64 104.44 104.60 313,581 -0.53(-0.50%)
Jul 03, 2019 105.28 105.40 105.06 105.13 227,882 -0.03(-0.03%)
Jul 02, 2019 105.31 105.41 105.14 105.16 145,961 -0.04(-0.04%)
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.