Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 102.71 103.00 102.55 102.78 76,425 -0.02(-0.02%)
Jun 29, 2020 103.18 103.18 102.69 102.80 54,141 +0.08(+0.07%)
Jun 26, 2020 102.69 102.80 102.47 102.72 64,656 +0.03(+0.03%)
Jun 25, 2020 102.66 102.76 102.55 102.69 83,937 -0.28(-0.27%)
Jun 24, 2020 103.13 103.22 102.96 102.98 55,813 -0.47(-0.45%)
Jun 23, 2020 103.64 103.85 103.44 103.44 86,501 +0.45(+0.44%)
Jun 22, 2020 102.75 103.11 102.72 102.99 179,763 +0.60(+0.59%)
Jun 19, 2020 102.79 102.80 102.23 102.38 173,449 -0.14(-0.13%)
Jun 18, 2020 102.72 102.79 102.42 102.52 69,085 -0.35(-0.34%)
Jun 17, 2020 102.93 102.93 102.58 102.87 139,006 -0.19(-0.19%)
Jun 16, 2020 103.29 103.29 102.78 103.06 156,729 -0.51(-0.50%)
Jun 15, 2020 102.99 103.71 102.97 103.58 198,895 +0.56(+0.55%)
Jun 12, 2020 103.47 103.64 102.66 103.02 90,334 -0.43(-0.41%)
Jun 11, 2020 104.08 104.36 103.38 103.44 112,181 -0.83(-0.80%)
Jun 10, 2020 104.13 104.56 103.66 104.28 145,735 +0.50(+0.49%)
Jun 09, 2020 103.48 104.02 103.47 103.77 115,195 +0.34(+0.33%)
Jun 08, 2020 103.51 103.61 103.31 103.43 76,086 +0.07(+0.07%)
Jun 05, 2020 103.63 103.64 103.27 103.36 111,886 -0.36(-0.35%)
Jun 04, 2020 103.03 104.01 103.03 103.72 132,831 +0.77(+0.74%)
Jun 03, 2020 102.53 103.06 102.52 102.96 205,938 +0.72(+0.70%)
Jun 02, 2020 102.31 102.50 102.20 102.24 70,478 +0.28(+0.28%)
Jun 01, 2020 101.81 101.98 101.76 101.96 78,019 +0.35(+0.34%)
May 29, 2020 101.77 101.93 101.49 101.61 154,063 +0.23(+0.23%)
May 28, 2020 101.08 101.58 101.02 101.38 107,685 +0.66(+0.66%)
May 27, 2020 100.72 100.86 100.35 100.72 68,597 +0.16(+0.16%)
May 26, 2020 100.44 100.70 100.44 100.55 56,860 +0.68(+0.68%)
May 22, 2020 99.84 99.88 99.71 99.87 109,927 -0.42(-0.42%)
May 21, 2020 100.59 100.66 100.18 100.29 47,537 -0.27(-0.27%)
May 20, 2020 100.52 100.74 100.45 100.56 158,473 +0.48(+0.47%)
May 19, 2020 100.12 100.33 100.07 100.09 106,702 +0.06(+0.06%)
May 18, 2020 99.34 100.05 99.32 100.03 92,007 +0.93(+0.94%)
May 15, 2020 99.29 99.38 98.99 99.10 32,483 +0.16(+0.16%)
May 14, 2020 98.84 99.07 98.76 98.94 33,511 -0.14(-0.14%)
May 13, 2020 99.56 99.57 99.05 99.08 87,531 -0.31(-0.31%)
May 12, 2020 99.61 99.64 99.39 99.39 26,212 +0.30(+0.30%)
May 11, 2020 99.21 99.27 98.98 99.09 32,157 -0.19(-0.20%)
May 08, 2020 99.21 99.64 99.13 99.28 43,001 +0.07(+0.07%)
May 07, 2020 98.85 99.26 98.66 99.21 229,972 +0.33(+0.33%)
May 06, 2020 99.13 99.20 98.88 98.88 77,762 -0.51(-0.52%)
May 05, 2020 99.57 99.75 99.27 99.40 212,133 -0.43(-0.43%)
May 04, 2020 100.11 100.16 99.82 99.82 74,010 -0.76(-0.75%)
May 01, 2020 100.58 100.94 100.54 100.58 108,071 +0.17(+0.17%)
Apr 30, 2020 99.40 100.52 99.36 100.41 185,599 +0.78(+0.78%)
Apr 29, 2020 99.57 99.70 99.39 99.63 86,230 +0.36(+0.36%)
Apr 28, 2020 99.58 99.58 99.21 99.27 122,852 +0.03(+0.03%)
Apr 27, 2020 99.46 99.48 99.14 99.24 32,026 +0.16(+0.16%)
Apr 24, 2020 98.92 99.13 98.84 99.09 66,616 +0.27(+0.27%)
Apr 23, 2020 98.84 99.37 98.65 98.82 282,756 -0.35(-0.35%)
Apr 22, 2020 99.59 99.60 99.08 99.16 59,973 -0.38(-0.38%)
Apr 21, 2020 99.27 99.71 99.27 99.54 36,221 +0.04(+0.04%)
Apr 20, 2020 99.55 99.78 99.50 99.50 63,593 -0.15(-0.15%)
Apr 17, 2020 99.58 99.83 99.58 99.65 49,188 +0.21(+0.21%)
Apr 16, 2020 99.69 99.76 99.16 99.44 57,984 -0.58(-0.58%)
Apr 15, 2020 99.67 100.24 99.63 100.02 46,497 -0.70(-0.69%)
Apr 14, 2020 100.42 100.72 100.42 100.72 50,581 +0.63(+0.63%)
Apr 13, 2020 100.00 100.14 99.89 100.09 104,888 -0.17(-0.16%)
Apr 09, 2020 100.28 100.37 100.11 100.25 40,114 +0.73(+0.73%)
Apr 08, 2020 99.83 99.83 99.51 99.52 84,186 -0.48(-0.48%)
Apr 07, 2020 100.06 100.20 99.81 100.00 30,022 +0.99(+1.00%)
Apr 06, 2020 98.83 99.17 98.80 99.01 86,328 -0.18(-0.19%)
Apr 03, 2020 98.93 99.25 98.84 99.19 342,053 -0.31(-0.31%)
Apr 02, 2020 99.64 99.86 99.25 99.50 103,799 -0.89(-0.89%)
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.