Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.90 -0.15 (-0.15%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 109.15 109.37 108.58 108.73 270,364 -0.62(-0.56%)
Jul 30, 2020 108.84 109.35 108.68 109.35 253,452 +0.65(+0.59%)
Jul 29, 2020 108.48 108.98 108.45 108.70 225,576 +0.56(+0.52%)
Jul 28, 2020 108.30 108.40 108.12 108.15 479,124 -0.28(-0.26%)
Jul 27, 2020 108.34 108.75 108.33 108.43 607,038 +0.95(+0.88%)
Jul 24, 2020 107.25 107.55 107.10 107.48 267,299 +0.43(+0.40%)
Jul 23, 2020 106.72 107.33 106.69 107.05 133,600 +0.16(+0.15%)
Jul 22, 2020 106.99 107.12 106.78 106.89 133,056 +0.48(+0.45%)
Jul 21, 2020 105.64 106.56 105.61 106.41 188,935 +0.69(+0.66%)
Jul 20, 2020 105.51 105.72 105.32 105.72 103,451 +0.09(+0.08%)
Jul 17, 2020 105.48 105.67 105.48 105.63 78,239 +0.51(+0.48%)
Jul 16, 2020 105.41 105.64 105.00 105.12 70,466 -0.25(-0.24%)
Jul 15, 2020 105.70 105.76 105.31 105.38 90,120 +0.19(+0.18%)
Jul 14, 2020 104.98 105.36 104.94 105.19 80,636 +0.39(+0.37%)
Jul 13, 2020 104.75 105.04 104.75 104.80 70,285 +0.43(+0.41%)
Jul 10, 2020 104.45 104.54 104.33 104.37 52,397 +0.13(+0.12%)
Jul 09, 2020 104.78 104.78 104.23 104.24 32,989 -0.44(-0.42%)
Jul 08, 2020 104.42 104.81 104.42 104.68 51,241 +0.58(+0.56%)
Jul 07, 2020 104.42 104.42 104.10 104.10 34,125 -0.37(-0.36%)
Jul 06, 2020 104.69 104.79 104.43 104.47 59,464 +0.66(+0.63%)
Jul 02, 2020 104.06 104.18 103.69 103.82 110,208 -0.11(-0.10%)
Jul 01, 2020 103.68 104.09 103.68 103.93 99,895 +0.16(+0.15%)
Jun 30, 2020 103.70 103.98 103.53 103.77 75,697 -0.02(-0.02%)
Jun 29, 2020 104.17 104.17 103.68 103.79 53,626 +0.08(+0.08%)
Jun 26, 2020 103.67 103.79 103.46 103.71 64,041 +0.03(+0.03%)
Jun 25, 2020 103.64 103.75 103.53 103.68 83,138 -0.28(-0.27%)
Jun 24, 2020 104.12 104.21 103.95 103.97 55,282 -0.47(-0.45%)
Jun 23, 2020 104.64 104.85 104.44 104.44 85,677 +0.46(+0.44%)
Jun 22, 2020 103.74 104.10 103.71 103.97 178,053 +0.61(+0.59%)
Jun 19, 2020 103.78 103.79 103.21 103.37 171,799 -0.14(-0.13%)
Jun 18, 2020 103.71 103.78 103.41 103.50 68,427 -0.35(-0.34%)
Jun 17, 2020 103.92 103.92 103.57 103.86 137,683 -0.19(-0.19%)
Jun 16, 2020 104.28 104.28 103.77 104.05 155,238 -0.52(-0.50%)
Jun 15, 2020 103.97 104.71 103.96 104.57 197,002 +0.57(+0.55%)
Jun 12, 2020 104.47 104.63 103.65 104.00 89,474 -0.43(-0.41%)
Jun 11, 2020 105.08 105.36 104.38 104.44 111,113 -0.84(-0.80%)
Jun 10, 2020 105.13 105.56 104.66 105.28 144,348 +0.51(+0.49%)
Jun 09, 2020 104.47 105.02 104.47 104.77 114,099 +0.34(+0.33%)
Jun 08, 2020 104.50 104.60 104.31 104.42 75,362 +0.07(+0.07%)
Jun 05, 2020 104.62 104.63 104.26 104.36 110,821 -0.36(-0.35%)
Jun 04, 2020 104.02 105.01 104.02 104.72 131,567 +0.77(+0.74%)
Jun 03, 2020 103.52 104.05 103.50 103.95 203,978 +0.72(+0.70%)
Jun 02, 2020 103.29 103.49 103.18 103.22 69,807 +0.28(+0.28%)
Jun 01, 2020 102.79 102.96 102.74 102.94 77,276 +0.35(+0.34%)
May 29, 2020 102.75 102.91 102.47 102.58 152,596 +0.23(+0.23%)
May 28, 2020 102.05 102.56 101.99 102.35 106,660 +0.67(+0.65%)
May 27, 2020 101.68 101.83 101.31 101.68 67,944 +0.17(+0.16%)
May 26, 2020 101.41 101.67 101.41 101.52 56,318 +0.69(+0.68%)
May 22, 2020 100.80 100.84 100.67 100.83 108,881 -0.42(-0.42%)
May 21, 2020 101.56 101.62 101.15 101.25 47,085 -0.27(-0.27%)
May 20, 2020 101.49 101.70 101.42 101.53 156,965 +0.48(+0.47%)
May 19, 2020 101.09 101.29 101.03 101.05 105,687 +0.06(+0.06%)
May 18, 2020 100.29 101.01 100.27 100.99 91,132 +0.94(+0.94%)
May 15, 2020 100.25 100.33 99.94 100.05 32,174 +0.16(+0.16%)
May 14, 2020 99.79 100.02 99.71 99.89 33,192 -0.14(-0.14%)
May 13, 2020 100.52 100.52 100.00 100.03 86,698 -0.31(-0.31%)
May 12, 2020 100.57 100.60 100.34 100.34 25,962 +0.30(+0.30%)
May 11, 2020 100.17 100.22 99.93 100.04 31,851 -0.20(-0.20%)
May 08, 2020 100.17 100.60 100.08 100.23 42,592 +0.07(+0.07%)
May 07, 2020 99.80 100.22 99.61 100.17 227,784 +0.33(+0.33%)
May 06, 2020 100.08 100.15 99.83 99.83 77,022 -0.52(-0.52%)
May 05, 2020 100.53 100.71 100.22 100.35 210,114 -0.43(-0.43%)
May 04, 2020 101.07 101.13 100.78 100.78 73,305 -0.76(-0.75%)
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.