Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.70 -0.35 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 101.66 102.33 101.48 102.31 160,671 +0.46(+0.45%)
Feb 27, 2020 101.70 101.96 101.58 101.85 319,968 +1.01(+1.00%)
Feb 26, 2020 100.68 100.98 100.58 100.84 72,207 +0.02(+0.02%)
Feb 25, 2020 100.49 100.89 100.42 100.82 148,156 +0.27(+0.26%)
Feb 24, 2020 100.38 100.73 100.35 100.55 106,886 +0.00(+0.00%)
Feb 21, 2020 100.19 100.67 100.17 100.55 260,262 +0.54(+0.54%)
Feb 20, 2020 100.21 100.28 99.94 100.02 142,810 -0.17(-0.17%)
Feb 19, 2020 100.02 100.20 99.93 100.18 129,074 +0.12(+0.12%)
Feb 18, 2020 100.01 100.31 100.00 100.06 50,325 -0.39(-0.39%)
Feb 14, 2020 100.61 100.66 100.43 100.46 43,206 -0.05(-0.05%)
Feb 13, 2020 100.62 100.68 100.46 100.51 37,130 -0.31(-0.31%)
Feb 12, 2020 101.12 101.12 100.72 100.82 42,094 -0.41(-0.41%)
Feb 11, 2020 101.16 101.25 101.15 101.23 23,998 +0.08(+0.08%)
Feb 10, 2020 101.32 101.39 101.13 101.15 60,304 -0.32(-0.32%)
Feb 07, 2020 101.58 101.73 101.44 101.47 105,718 -0.29(-0.29%)
Feb 06, 2020 101.96 101.96 101.69 101.77 34,725 -0.21(-0.20%)
Feb 05, 2020 102.03 102.04 101.92 101.97 123,848 -0.39(-0.38%)
Feb 04, 2020 102.41 102.41 102.30 102.37 39,652 -0.14(-0.13%)
Feb 03, 2020 102.59 102.59 102.33 102.50 58,292 -0.33(-0.32%)
Jan 31, 2020 102.48 102.84 102.48 102.84 108,885 +0.53(+0.52%)
Jan 30, 2020 102.23 102.34 102.14 102.31 57,898 +0.23(+0.23%)
Jan 29, 2020 101.92 102.18 101.92 102.07 43,755 -0.13(-0.12%)
Jan 28, 2020 102.02 102.21 102.00 102.20 85,170 +0.02(+0.02%)
Jan 27, 2020 102.23 102.23 102.11 102.18 37,990 -0.08(-0.08%)
Jan 24, 2020 102.37 102.37 102.21 102.26 42,491 -0.29(-0.29%)
Jan 23, 2020 102.68 102.69 102.37 102.55 129,020 -0.31(-0.30%)
Jan 22, 2020 102.86 102.89 102.68 102.86 34,808 +0.02(+0.02%)
Jan 21, 2020 103.03 103.06 102.83 102.84 89,420 -0.06(-0.06%)
Jan 17, 2020 102.95 102.98 102.84 102.90 81,102 -0.42(-0.41%)
Jan 16, 2020 103.45 103.45 103.22 103.33 53,130 -0.11(-0.10%)
Jan 15, 2020 103.50 103.55 103.36 103.43 55,834 +0.23(+0.22%)
Jan 14, 2020 103.06 103.28 103.06 103.21 26,908 -0.12(-0.11%)
Jan 13, 2020 103.16 103.36 103.16 103.33 25,857 +0.18(+0.17%)
Jan 10, 2020 102.92 103.19 102.91 103.15 21,041 +0.09(+0.09%)
Jan 09, 2020 103.04 103.08 102.93 103.06 58,421 -0.02(-0.02%)
Jan 08, 2020 103.23 103.25 103.06 103.08 51,248 -0.30(-0.29%)
Jan 07, 2020 103.53 103.53 103.30 103.38 68,941 -0.45(-0.43%)
Jan 06, 2020 103.87 103.87 103.76 103.83 48,011 +0.26(+0.25%)
Jan 03, 2020 103.44 103.74 103.44 103.57 55,464 -0.06(-0.06%)
Jan 02, 2020 103.73 103.93 103.58 103.63 126,991 -0.44(-0.42%)
Dec 31, 2019 104.24 104.24 104.05 104.07 64,044 +0.14(+0.13%)
Dec 30, 2019 103.90 104.11 103.87 103.93 224,042 +0.23(+0.22%)
Dec 27, 2019 103.54 103.82 103.53 103.71 272,927 +0.67(+0.65%)
Dec 26, 2019 103.00 103.10 102.96 103.04 44,126 +0.16(+0.15%)
Dec 24, 2019 102.81 102.93 102.81 102.89 79,774 -0.05(-0.05%)
Dec 23, 2019 102.86 102.97 102.86 102.93 52,219 +0.13(+0.12%)
Dec 20, 2019 102.90 102.90 102.72 102.81 95,095 -0.46(-0.45%)
Dec 19, 2019 103.24 103.30 103.09 103.27 69,938 +0.07(+0.07%)
Dec 18, 2019 103.26 103.34 103.14 103.20 36,643 -0.27(-0.26%)
Dec 17, 2019 103.51 103.56 103.44 103.47 31,454 +0.04(+0.04%)
Dec 16, 2019 103.50 103.57 103.36 103.43 114,316 +0.23(+0.22%)
Dec 13, 2019 103.63 103.64 103.15 103.21 132,582 -0.13(-0.12%)
Dec 12, 2019 103.45 103.46 103.09 103.33 110,145 -0.06(-0.06%)
Dec 11, 2019 103.00 103.46 102.91 103.39 199,369 +0.40(+0.39%)
Dec 10, 2019 102.86 103.02 102.82 102.99 95,841 +0.28(+0.28%)
Dec 09, 2019 102.81 102.82 102.65 102.71 64,930 +0.01(+0.01%)
Dec 06, 2019 102.84 102.84 102.51 102.70 77,731 -0.39(-0.38%)
Dec 05, 2019 103.05 103.12 102.97 103.09 118,713 +0.23(+0.23%)
Dec 04, 2019 103.13 103.22 102.78 102.86 224,575 -0.02(-0.02%)
Dec 03, 2019 102.89 103.01 102.86 102.88 114,995 -0.06(-0.06%)
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.