Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 102.65 102.72 102.50 102.67 147,411 +0.05(+0.05%)
Oct 30, 2019 102.28 102.66 102.05 102.62 100,463 +0.31(+0.30%)
Oct 29, 2019 102.17 102.34 102.13 102.31 51,209 +0.08(+0.08%)
Oct 28, 2019 102.05 102.23 102.05 102.23 27,929 +0.21(+0.21%)
Oct 25, 2019 102.17 102.17 101.96 102.02 88,993 -0.19(-0.19%)
Oct 24, 2019 102.50 102.50 102.15 102.21 143,292 -0.29(-0.28%)
Oct 23, 2019 102.39 102.56 102.34 102.50 60,969 -0.01(-0.01%)
Oct 22, 2019 102.58 102.69 102.40 102.51 174,941 -0.15(-0.14%)
Oct 21, 2019 102.74 102.76 102.57 102.66 99,127 -0.13(-0.12%)
Oct 18, 2019 102.62 102.83 102.53 102.78 258,937 +0.33(+0.32%)
Oct 17, 2019 102.42 102.51 102.32 102.45 255,726 +0.45(+0.44%)
Oct 16, 2019 101.72 102.08 101.71 102.01 107,422 +0.40(+0.39%)
Oct 15, 2019 101.29 101.72 101.23 101.61 279,631 +0.06(+0.06%)
Oct 14, 2019 101.54 101.61 101.47 101.55 30,894 -0.16(-0.15%)
Oct 11, 2019 101.81 101.88 101.56 101.71 211,398 +0.32(+0.32%)
Oct 10, 2019 101.48 101.53 101.36 101.39 100,230 +0.30(+0.30%)
Oct 09, 2019 101.12 101.16 101.05 101.08 54,287 +0.18(+0.18%)
Oct 08, 2019 101.10 101.12 100.79 100.90 352,065 -0.17(-0.17%)
Oct 07, 2019 101.26 101.32 101.05 101.08 67,160 -0.09(-0.09%)
Oct 04, 2019 100.96 101.21 100.96 101.16 79,609 +0.08(+0.08%)
Oct 03, 2019 100.95 101.34 100.90 101.08 419,041 +0.11(+0.11%)
Oct 02, 2019 100.78 101.00 100.77 100.98 404,218 +0.21(+0.21%)
Oct 01, 2019 100.35 100.78 100.28 100.77 939,011 +0.34(+0.34%)
Sep 30, 2019 100.37 100.53 100.35 100.43 152,659 -0.38(-0.37%)
Sep 27, 2019 100.66 100.95 100.66 100.80 121,373 +0.20(+0.20%)
Sep 26, 2019 100.94 101.02 100.51 100.60 150,041 -0.24(-0.24%)
Sep 25, 2019 101.19 101.21 100.77 100.84 155,091 -0.66(-0.65%)
Sep 24, 2019 101.33 101.54 101.29 101.50 106,938 +0.19(+0.19%)
Sep 23, 2019 101.22 101.34 101.19 101.31 133,073 -0.22(-0.22%)
Sep 20, 2019 101.51 101.56 101.34 101.53 229,135 -0.23(-0.23%)
Sep 19, 2019 101.93 101.97 101.72 101.76 91,137 +0.11(+0.11%)
Sep 18, 2019 101.84 101.97 101.48 101.66 89,390 -0.34(-0.33%)
Sep 17, 2019 101.64 102.03 101.55 102.00 124,476 +0.58(+0.57%)
Sep 16, 2019 101.53 101.57 101.30 101.42 87,157 -0.63(-0.62%)
Sep 13, 2019 102.03 102.15 101.96 102.05 93,530 +0.07(+0.07%)
Sep 12, 2019 101.25 102.16 101.13 101.98 244,142 +0.49(+0.49%)
Sep 11, 2019 101.33 101.48 101.25 101.48 89,488 -0.27(-0.27%)
Sep 10, 2019 101.73 101.85 101.68 101.75 77,042 -0.09(-0.09%)
Sep 09, 2019 101.81 101.99 101.80 101.84 76,784 +0.21(+0.21%)
Sep 06, 2019 101.78 101.89 101.62 101.63 89,715 -0.11(-0.11%)
Sep 05, 2019 102.07 102.18 101.69 101.73 182,735 +0.04(+0.04%)
Sep 04, 2019 101.50 101.73 101.50 101.70 192,184 +0.58(+0.58%)
Sep 03, 2019 100.87 101.16 100.72 101.11 540,704 -0.22(-0.22%)
Aug 30, 2019 101.76 101.85 101.07 101.34 203,045 -0.59(-0.58%)
Aug 29, 2019 101.98 102.25 101.79 101.93 550,234 -0.18(-0.18%)
Aug 28, 2019 102.18 102.18 102.08 102.11 59,894 -0.13(-0.12%)
Aug 27, 2019 102.32 102.38 102.20 102.24 46,840 -0.06(-0.06%)
Aug 26, 2019 102.55 102.55 102.29 102.30 63,180 -0.41(-0.40%)
Aug 23, 2019 102.11 102.83 101.82 102.70 543,345 +0.53(+0.52%)
Aug 22, 2019 102.21 102.32 102.07 102.17 67,885 -0.05(-0.05%)
Aug 21, 2019 102.36 102.41 102.17 102.22 101,527 -0.13(-0.12%)
Aug 20, 2019 102.12 102.41 102.04 102.35 159,110 +0.20(+0.20%)
Aug 19, 2019 102.32 102.36 102.13 102.14 121,664 -0.14(-0.13%)
Aug 16, 2019 102.09 102.39 102.07 102.28 195,414 -0.22(-0.22%)
Aug 15, 2019 102.75 102.75 102.29 102.50 561,580 -0.17(-0.17%)
Aug 14, 2019 103.06 103.09 102.64 102.67 212,459 -0.37(-0.36%)
Aug 13, 2019 103.42 103.43 103.02 103.04 106,658 -0.35(-0.34%)
Aug 12, 2019 103.39 103.53 103.38 103.39 61,873 +0.10(+0.09%)
Aug 09, 2019 103.30 103.47 103.19 103.30 84,559 +0.13(+0.12%)
Aug 08, 2019 103.22 103.57 103.13 103.17 561,776 -0.14(-0.14%)
Aug 07, 2019 103.52 103.66 103.31 103.31 101,694 +0.05(+0.05%)
Aug 06, 2019 103.03 103.33 103.00 103.27 186,185 +0.03(+0.03%)
Aug 05, 2019 103.02 103.40 103.02 103.24 422,719 +0.78(+0.76%)
Aug 02, 2019 102.27 102.53 102.27 102.46 167,056 +0.13(+0.12%)
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.