Euro Trust Currencyshares (NY: FXE )

100.50 +0.17 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.94 104.95 104.48 104.63 290,153 -0.62(-0.59%)
Nov 29, 2018 105.11 105.32 105.01 105.25 358,137 +0.18(+0.18%)
Nov 28, 2018 104.26 105.24 104.14 105.06 798,161 +0.66(+0.63%)
Nov 27, 2018 104.69 104.70 104.23 104.41 232,220 -0.33(-0.31%)
Nov 26, 2018 104.94 104.98 104.68 104.74 163,031 -0.04(-0.04%)
Nov 23, 2018 104.93 105.00 104.75 104.78 222,478 -0.45(-0.43%)
Nov 21, 2018 105.23 105.23 105.23 0 +0.14(+0.13%)
Nov 20, 2018 105.38 105.50 105.01 105.09 358,688 -0.77(-0.73%)
Nov 19, 2018 105.69 105.97 105.63 105.87 301,394 +0.34(+0.32%)
Nov 16, 2018 105.48 105.57 105.31 105.53 316,954 +0.75(+0.72%)
Nov 15, 2018 104.49 105.02 104.43 104.78 511,561 +0.10(+0.09%)
Nov 14, 2018 104.42 104.90 104.27 104.68 922,752 +0.35(+0.33%)
Nov 13, 2018 104.20 104.41 104.05 104.33 490,153 +0.47(+0.46%)
Nov 12, 2018 104.17 104.20 103.86 103.86 221,066 -0.97(-0.92%)
Nov 09, 2018 104.96 105.03 104.64 104.82 211,406 -0.21(-0.20%)
Nov 08, 2018 105.74 105.83 104.97 105.04 214,267 -0.75(-0.71%)
Nov 07, 2018 106.13 106.21 105.74 105.79 175,020 +0.21(+0.20%)
Nov 06, 2018 105.67 105.67 105.48 105.58 146,362 +0.07(+0.06%)
Nov 05, 2018 105.32 105.63 105.32 105.51 306,516 +0.15(+0.14%)
Nov 02, 2018 105.50 105.70 105.17 105.36 475,586 -0.16(-0.16%)
Nov 01, 2018 105.33 105.64 105.29 105.53 298,155 +0.76(+0.73%)
Oct 31, 2018 104.63 104.92 104.54 104.77 450,503 -0.17(-0.17%)
Oct 30, 2018 105.18 105.26 104.90 104.94 250,403 -0.37(-0.35%)
Oct 29, 2018 105.25 105.41 105.14 105.31 137,479 -0.19(-0.18%)
Oct 26, 2018 104.99 105.59 104.99 105.50 312,608 +0.31(+0.29%)
Oct 25, 2018 105.36 105.36 105.05 105.19 265,138 -0.24(-0.23%)
Oct 24, 2018 105.44 105.52 105.28 105.43 174,820 -0.67(-0.63%)
Oct 23, 2018 106.10 106.29 105.92 106.10 137,821 +0.05(+0.05%)
Oct 22, 2018 106.18 106.22 105.98 106.05 49,728 -0.40(-0.37%)
Oct 19, 2018 106.06 106.70 106.05 106.45 364,761 +0.46(+0.44%)
Oct 18, 2018 106.34 106.55 105.94 105.98 455,652 -0.48(-0.45%)
Oct 17, 2018 106.76 106.83 106.41 106.47 117,171 -0.69(-0.64%)
Oct 16, 2018 107.39 107.42 107.08 107.15 51,392 +0.04(+0.04%)
Oct 15, 2018 107.15 107.29 107.09 107.11 104,821 +0.17(+0.16%)
Oct 12, 2018 106.87 107.02 106.72 106.94 144,766 -0.32(-0.30%)
Oct 11, 2018 107.06 107.30 106.83 107.26 280,221 +0.70(+0.65%)
Oct 10, 2018 106.55 106.82 106.50 106.56 100,983 +0.17(+0.16%)
Oct 09, 2018 105.99 106.44 105.91 106.39 198,579 +0.00(+0.00%)
Oct 08, 2018 106.12 106.40 106.06 106.39 132,187 -0.24(-0.23%)
Oct 05, 2018 106.69 106.86 106.43 106.63 239,759 +0.09(+0.08%)
Oct 04, 2018 106.66 106.81 106.37 106.54 145,749 -0.01(-0.01%)
Oct 03, 2018 106.72 106.85 106.50 106.55 271,271 -0.35(-0.33%)
Oct 02, 2018 106.79 107.05 106.70 106.90 130,476 -0.25(-0.23%)
Oct 01, 2018 107.29 107.44 107.02 107.15 79,911 -0.27(-0.25%)
Sep 28, 2018 107.11 107.62 107.11 107.42 150,354 -0.41(-0.38%)
Sep 27, 2018 108.05 108.24 107.74 107.83 307,683 -0.88(-0.81%)
Sep 26, 2018 108.59 109.18 108.53 108.71 92,281 -0.20(-0.19%)
Sep 25, 2018 109.06 109.14 108.85 108.91 115,616 +0.20(+0.19%)
Sep 24, 2018 109.34 109.34 108.71 108.71 201,179 -0.05(-0.04%)
Sep 21, 2018 108.67 108.92 108.60 108.76 469,791 -0.26(-0.24%)
Sep 20, 2018 108.90 109.09 108.66 109.02 558,627 +0.95(+0.88%)
Sep 19, 2018 108.05 108.22 107.85 108.07 53,182 +0.04(+0.04%)
Sep 18, 2018 108.37 108.46 107.89 108.03 82,943 -0.14(-0.13%)
Sep 17, 2018 108.16 108.28 108.15 108.17 117,617 +0.54(+0.50%)
Sep 14, 2018 108.04 108.04 107.58 107.63 233,136 -0.59(-0.55%)
Sep 13, 2018 108.22 108.32 108.03 108.22 161,195 +0.57(+0.53%)
Sep 12, 2018 107.36 107.85 107.31 107.65 212,360 +0.33(+0.31%)
Sep 11, 2018 107.22 107.39 107.17 107.32 71,805 -0.05(-0.04%)
Sep 10, 2018 107.39 107.51 107.35 107.36 67,859 +0.36(+0.33%)
Sep 07, 2018 107.10 107.33 106.95 107.01 129,761 -0.62(-0.57%)
Sep 06, 2018 107.66 107.79 107.46 107.63 82,989 -0.08(-0.07%)
Sep 05, 2018 107.67 107.71 107.48 107.70 99,266 +0.44(+0.41%)
Sep 04, 2018 106.91 107.28 106.77 107.26 362,380 -0.21(-0.20%)
Aug 31, 2018 107.47 107.47 107.47 0 -0.65(-0.60%)
Aug 30, 2018 107.98 108.14 107.80 108.12 168,252 -0.25(-0.23%)
Aug 29, 2018 108.10 108.40 108.07 108.37 65,117 +0.11(+0.10%)
Aug 28, 2018 108.56 108.64 108.26 108.26 155,289 +0.08(+0.07%)
Aug 27, 2018 107.83 108.28 107.83 108.19 141,926 +0.51(+0.48%)
Aug 24, 2018 107.41 107.79 107.31 107.67 164,737 +0.80(+0.75%)
Aug 23, 2018 107.11 107.33 106.80 106.87 209,493 -0.63(-0.58%)
Aug 22, 2018 107.44 107.61 107.24 107.50 97,294 +0.36(+0.33%)
Aug 21, 2018 106.68 107.43 106.61 107.14 317,129 +0.87(+0.82%)
Aug 20, 2018 105.92 106.31 105.84 106.27 492,558 +0.28(+0.26%)
Aug 17, 2018 105.66 106.01 105.61 105.99 209,233 +0.65(+0.61%)
Aug 16, 2018 105.39 105.68 105.15 105.35 91,129 +0.25(+0.24%)
Aug 15, 2018 104.80 105.17 104.68 105.09 144,630 -0.01(-0.01%)
Aug 14, 2018 105.53 105.55 104.96 105.10 336,485 -0.46(-0.44%)
Aug 13, 2018 105.89 105.90 105.48 105.57 245,840 -0.06(-0.05%)
Aug 10, 2018 105.77 106.05 105.51 105.63 350,481 -1.20(-1.12%)
Aug 09, 2018 107.39 107.42 106.78 106.82 115,435 -0.77(-0.72%)
Aug 08, 2018 107.42 107.65 107.36 107.60 99,786 +0.15(+0.14%)
Aug 07, 2018 107.44 107.53 107.34 107.44 62,227 +0.39(+0.36%)
Aug 06, 2018 107.00 107.17 106.93 107.06 166,252 -0.16(-0.15%)
Aug 03, 2018 107.21 107.51 107.11 107.22 109,997 -0.17(-0.16%)
Aug 02, 2018 107.73 107.76 107.33 107.39 148,751 -0.68(-0.63%)
Aug 01, 2018 108.26 108.29 108.02 108.07 43,697 -0.26(-0.24%)
Jul 31, 2018 108.54 108.62 108.31 108.33 81,879 -0.11(-0.10%)
Jul 30, 2018 108.37 108.58 108.35 108.44 160,589 +0.40(+0.37%)
Jul 27, 2018 107.98 108.10 107.94 108.04 81,649 +0.13(+0.12%)
Jul 26, 2018 108.25 108.30 107.89 107.92 148,738 -0.80(-0.74%)
Jul 25, 2018 108.50 108.79 108.11 108.72 88,144 +0.41(+0.37%)
Jul 24, 2018 108.37 108.59 108.21 108.31 71,449 -0.07(-0.06%)
Jul 23, 2018 108.56 108.56 108.29 108.38 246,167 -0.31(-0.28%)
Jul 20, 2018 108.57 108.79 108.45 108.69 244,718 +0.84(+0.78%)
Jul 19, 2018 107.46 108.22 107.46 107.85 281,203 -0.06(-0.05%)
Jul 18, 2018 107.82 108.09 107.75 107.91 110,686 -0.20(-0.19%)
Jul 17, 2018 108.43 108.48 107.97 108.11 59,241 -0.43(-0.40%)
Jul 16, 2018 108.41 108.63 108.41 108.54 93,792 +0.26(+0.24%)
Jul 13, 2018 107.92 108.30 107.91 108.28 102,652 +0.06(+0.05%)
Jul 12, 2018 108.26 108.39 108.17 108.22 95,548 +0.03(+0.03%)
Jul 11, 2018 108.92 108.96 108.15 108.20 126,817 -0.71(-0.65%)
Jul 10, 2018 108.61 108.90 108.51 108.90 76,821 +0.01(+0.01%)
Jul 09, 2018 109.17 109.17 108.79 108.89 187,197 +0.00(+0.00%)
Jul 06, 2018 109.03 109.11 108.81 108.89 207,286 +0.48(+0.45%)
Jul 05, 2018 108.46 108.54 108.23 108.41 113,424 +0.37(+0.34%)
Jul 03, 2018 108.04 108.04 108.04 0 +0.32(+0.30%)
Jul 02, 2018 107.68 107.78 107.49 107.72 90,775 -0.57(-0.53%)
Jun 29, 2018 108.33 107.83 108.29 282,682 +1.05(+0.98%)
Jun 28, 2018 107.24 107.52 107.14 107.24 188,675 +0.09(+0.08%)
Jun 27, 2018 107.66 107.67 107.04 107.15 171,590 -0.83(-0.77%)
Jun 26, 2018 108.20 108.28 107.92 107.98 156,195 -0.52(-0.48%)
Jun 25, 2018 108.38 108.62 108.25 108.51 250,850 +0.37(+0.34%)
Jun 22, 2018 108.17 108.20 107.77 108.14 99,038 +0.44(+0.41%)
Jun 21, 2018 107.50 107.85 107.36 107.69 306,998 +0.28(+0.26%)
Jun 20, 2018 107.43 107.53 107.29 107.41 162,267 +0.01(+0.01%)
Jun 19, 2018 107.29 107.45 107.17 107.40 148,812 -0.35(-0.32%)
Jun 18, 2018 107.58 107.79 107.58 107.75 95,341 +0.03(+0.03%)
Jun 15, 2018 107.45 107.45 107.72 662,048 +0.27(+0.25%)
Jun 14, 2018 108.35 108.39 107.45 107.45 982,710 -1.91(-1.75%)
Jun 13, 2018 109.26 109.46 108.80 109.37 314,505 +0.35(+0.32%)
Jun 12, 2018 109.38 109.42 108.84 109.02 153,008 -0.30(-0.27%)
Jun 11, 2018 109.47 109.59 109.29 109.32 163,704 +0.16(+0.14%)
Jun 08, 2018 109.18 109.26 109.04 109.16 253,534 -0.29(-0.26%)
Jun 07, 2018 109.71 109.75 109.45 109.45 345,024 +0.24(+0.22%)
Jun 06, 2018 109.13 109.21 560,648 +0.53(+0.49%)
Jun 05, 2018 108.29 108.84 108.12 108.68 394,839 +0.16(+0.14%)
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.