FinancialContent is the trusted provider of stock market information to the media industry.
Euro Trust Currencyshares Invesco (NY: FXE)
105.79 USD  +0.14 (+0.13%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 105.62 105.71 105.51 105.65 247,986 +0.46(+0.44%)
Oct 16, 2019 104.89 105.27 104.88 105.19 104,171 +0.41(+0.39%)
Oct 15, 2019 104.45 104.89 104.39 104.78 271,168 +0.06(+0.06%)
Oct 14, 2019 104.71 104.78 104.64 104.72 29,959 -0.16(-0.15%)
Oct 11, 2019 104.99 105.06 104.73 104.88 205,000 +0.33(+0.32%)
Oct 10, 2019 104.65 104.70 104.52 104.55 97,197 +0.31(+0.30%)
Oct 09, 2019 104.28 104.32 104.20 104.24 52,644 +0.19(+0.18%)
Oct 08, 2019 104.26 104.28 103.94 104.05 341,409 -0.18(-0.17%)
Oct 07, 2019 104.42 104.48 104.20 104.23 65,128 -0.09(-0.09%)
Oct 04, 2019 104.11 104.37 104.11 104.32 77,200 +0.08(+0.08%)
Oct 03, 2019 104.10 104.50 104.05 104.24 406,358 +0.11(+0.11%)
Oct 02, 2019 103.92 104.15 103.91 104.13 391,984 +0.22(+0.21%)
Oct 01, 2019 103.48 103.93 103.41 103.91 910,590 +0.35(+0.34%)
Sep 30, 2019 103.50 103.67 103.48 103.56 148,039 -0.39(-0.38%)
Sep 27, 2019 103.80 104.10 103.80 103.95 117,700 +0.21(+0.20%)
Sep 26, 2019 104.09 104.18 103.65 103.74 145,500 -0.25(-0.24%)
Sep 25, 2019 104.35 104.37 103.91 103.99 150,397 -0.68(-0.65%)
Sep 24, 2019 104.49 104.71 104.45 104.67 103,702 +0.20(+0.19%)
Sep 23, 2019 104.38 104.50 104.35 104.47 129,046 -0.23(-0.22%)
Sep 20, 2019 104.68 104.73 104.50 104.70 222,200 -0.24(-0.23%)
Sep 19, 2019 105.11 105.15 104.89 104.94 88,379 +0.11(+0.10%)
Sep 18, 2019 105.02 105.15 104.65 104.83 86,685 -0.35(-0.33%)
Sep 17, 2019 104.81 105.21 104.72 105.18 120,709 +0.60(+0.57%)
Sep 16, 2019 104.70 104.74 104.46 104.58 84,519 -0.65(-0.62%)
Sep 13, 2019 105.22 105.34 105.14 105.23 90,700 +0.07(+0.07%)
Sep 12, 2019 104.41 105.35 104.29 105.16 236,753 +0.51(+0.49%)
Sep 11, 2019 104.49 104.65 104.41 104.65 86,780 -0.28(-0.27%)
Sep 10, 2019 104.91 105.03 104.85 104.93 74,711 -0.09(-0.09%)
Sep 09, 2019 104.99 105.17 104.98 105.02 74,460 +0.22(+0.21%)
Sep 06, 2019 104.96 105.07 104.79 104.80 87,000 -0.11(-0.10%)
Sep 05, 2019 105.26 105.37 104.86 104.91 177,205 +0.04(+0.04%)
Sep 04, 2019 104.67 104.91 104.67 104.87 186,368 +0.60(+0.58%)
Sep 03, 2019 104.02 104.32 103.86 104.27 524,339 -0.23(-0.22%)
Aug 30, 2019 104.94 105.03 104.22 104.50 196,900 -0.61(-0.58%)
Aug 29, 2019 105.16 105.44 104.97 105.11 533,580 -0.19(-0.18%)
Aug 28, 2019 105.37 105.37 105.27 105.30 58,082 -0.13(-0.12%)
Aug 27, 2019 105.51 105.57 105.39 105.43 45,423 -0.06(-0.06%)
Aug 26, 2019 105.75 105.75 105.48 105.49 61,268 -0.42(-0.40%)
Aug 23, 2019 105.30 106.04 105.00 105.91 526,900 +0.55(+0.52%)
Aug 22, 2019 105.40 105.51 105.26 105.36 65,831 -0.05(-0.05%)
Aug 21, 2019 105.56 105.61 105.36 105.41 98,455 -0.13(-0.12%)
Aug 20, 2019 105.31 105.61 105.22 105.54 154,295 +0.21(+0.20%)
Aug 19, 2019 105.51 105.56 105.32 105.33 117,982 -0.14(-0.13%)
Aug 16, 2019 105.28 105.59 105.26 105.47 189,500 -0.23(-0.22%)
Aug 15, 2019 105.96 105.96 105.48 105.70 544,583 -0.18(-0.17%)
Aug 14, 2019 106.28 106.31 105.84 105.88 206,029 -0.38(-0.36%)
Aug 13, 2019 106.65 106.66 106.24 106.26 103,430 -0.36(-0.34%)
Aug 12, 2019 106.62 106.76 106.61 106.62 60,001 +0.10(+0.09%)
Aug 09, 2019 106.52 106.70 106.41 106.52 82,000 +0.13(+0.12%)
Aug 08, 2019 106.44 106.80 106.35 106.39 544,773 -0.15(-0.14%)
Aug 07, 2019 106.75 106.89 106.53 106.54 98,616 +0.05(+0.05%)
Aug 06, 2019 106.25 106.55 106.21 106.49 180,550 +0.03(+0.03%)
Aug 05, 2019 106.23 106.63 106.23 106.46 409,925 +0.80(+0.76%)
Aug 02, 2019 105.46 105.73 105.46 105.66 162,000 +0.13(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.