Euro Trust Currencyshares (NY: FXE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.90 104.97 104.72 104.77 223,081 -0.03(-0.03%)
Mar 28, 2019 104.80 104.95 104.72 104.80 367,306 -0.25(-0.23%)
Mar 27, 2019 105.14 105.19 104.99 105.05 111,052 -0.20(-0.19%)
Mar 26, 2019 105.44 105.51 105.20 105.24 89,195 -0.42(-0.40%)
Mar 25, 2019 105.66 105.81 105.62 105.67 400,566 +0.16(+0.15%)
Mar 22, 2019 105.55 105.67 105.28 105.51 598,766 -0.67(-0.63%)
Mar 21, 2019 106.35 106.42 105.94 106.17 216,838 -0.62(-0.58%)
Mar 20, 2019 106.02 106.92 105.97 106.79 599,538 +0.70(+0.66%)
Mar 19, 2019 106.02 106.10 105.92 106.09 68,455 +0.15(+0.14%)
Mar 18, 2019 105.89 106.02 105.79 105.94 376,943 +0.17(+0.16%)
Mar 15, 2019 105.62 105.96 105.62 105.77 123,593 +0.18(+0.17%)
Mar 14, 2019 105.60 105.63 105.49 105.60 354,317 -0.28(-0.27%)
Mar 13, 2019 105.55 105.91 105.54 105.88 128,979 +0.36(+0.34%)
Mar 12, 2019 105.27 105.61 105.27 105.52 146,060 +0.43(+0.41%)
Mar 11, 2019 105.01 105.11 104.84 105.09 88,800 +0.17(+0.16%)
Mar 08, 2019 104.89 105.07 104.86 104.92 115,013 +0.46(+0.44%)
Mar 07, 2019 105.12 105.12 104.43 104.46 430,680 -1.21(-1.15%)
Mar 06, 2019 105.69 105.79 105.62 105.67 292,202 -0.19(-0.18%)
Mar 05, 2019 105.85 106.22 105.47 105.86 408,381 -0.10(-0.09%)
Mar 04, 2019 105.98 105.98 105.68 105.96 152,754 -0.22(-0.21%)
Mar 01, 2019 106.34 106.58 106.09 106.18 495,703 -0.10(-0.09%)
Feb 28, 2019 106.39 106.47 106.16 106.28 97,325 +0.04(+0.04%)
Feb 27, 2019 106.35 106.47 106.16 106.24 108,956 -0.19(-0.17%)
Feb 26, 2019 106.23 106.53 106.03 106.43 127,045 +0.27(+0.25%)
Feb 25, 2019 106.21 106.22 105.95 106.16 128,566 +0.25(+0.24%)
Feb 22, 2019 105.96 106.11 105.86 105.91 380,791 -0.05(-0.05%)
Feb 21, 2019 105.97 106.08 105.83 105.96 46,572 -0.04(-0.04%)
Feb 20, 2019 106.04 106.27 105.90 106.00 157,542 -0.02(-0.02%)
Feb 19, 2019 105.72 106.14 105.72 106.02 245,753 +0.40(+0.38%)
Feb 15, 2019 105.53 105.68 105.23 105.62 152,602 +0.08(+0.07%)
Feb 14, 2019 105.62 105.66 105.29 105.54 111,534 +0.24(+0.23%)
Feb 13, 2019 105.48 105.64 105.28 105.29 76,808 -0.63(-0.59%)
Feb 12, 2019 105.63 105.99 105.50 105.92 128,018 +0.51(+0.48%)
Feb 11, 2019 105.60 105.64 105.32 105.41 130,809 -0.41(-0.39%)
Feb 08, 2019 106.14 106.14 105.82 105.82 84,677 -0.19(-0.18%)
Feb 07, 2019 106.12 106.21 106.02 106.02 73,458 -0.27(-0.25%)
Feb 06, 2019 106.56 106.56 106.24 106.28 217,858 -0.45(-0.42%)
Feb 05, 2019 106.90 106.90 106.59 106.73 321,989 -0.16(-0.15%)
Feb 04, 2019 107.05 107.05 106.82 106.89 85,511 -0.23(-0.22%)
Feb 01, 2019 107.17 107.40 107.03 107.12 143,409 +0.11(+0.10%)
Jan 31, 2019 107.37 107.42 106.92 107.02 194,009 -0.31(-0.29%)
Jan 30, 2019 106.79 107.53 106.68 107.33 521,427 +0.42(+0.39%)
Jan 29, 2019 106.77 106.97 106.71 106.91 110,772 +0.04(+0.04%)
Jan 28, 2019 106.59 106.99 106.59 106.87 141,462 +0.14(+0.13%)
Jan 25, 2019 106.24 106.76 106.24 106.73 223,796 +0.98(+0.93%)
Jan 24, 2019 106.38 106.41 105.57 105.75 275,505 -0.68(-0.64%)
Jan 23, 2019 106.11 106.54 106.11 106.43 90,761 +0.27(+0.25%)
Jan 22, 2019 106.02 106.35 106.02 106.16 121,624 -0.14(-0.13%)
Jan 18, 2019 106.62 106.62 106.18 106.30 154,951 -0.22(-0.21%)
Jan 17, 2019 106.57 106.61 106.34 106.53 191,781 -0.01(-0.01%)
Jan 16, 2019 106.61 106.71 106.53 106.54 121,837 -0.22(-0.21%)
Jan 15, 2019 106.92 107.11 106.46 106.76 406,451 -0.50(-0.47%)
Jan 14, 2019 107.08 107.38 107.08 107.26 105,472 +0.04(+0.04%)
Jan 11, 2019 107.38 107.46 107.17 107.22 162,714 -0.36(-0.34%)
Jan 10, 2019 107.69 107.84 107.44 107.58 278,719 -0.51(-0.47%)
Jan 09, 2019 107.25 108.10 107.25 108.09 306,911 +1.08(+1.01%)
Jan 08, 2019 106.98 107.18 106.89 107.02 173,676 -0.33(-0.31%)
Jan 07, 2019 107.16 107.41 107.14 107.35 288,066 +0.70(+0.66%)
Jan 04, 2019 106.14 106.80 106.14 106.64 394,785 +0.02(+0.02%)
Jan 03, 2019 106.37 106.75 106.31 106.62 411,169 +0.46(+0.43%)
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.