Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Trust Currencyshares (NY: FXE )

100.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.29 104.36 104.11 104.16 224,389 -0.03(-0.03%)
Mar 28, 2019 104.19 104.34 104.11 104.19 369,459 -0.24(-0.23%)
Mar 27, 2019 104.52 104.58 104.38 104.44 111,703 -0.19(-0.19%)
Mar 26, 2019 104.83 104.89 104.59 104.63 89,718 -0.42(-0.40%)
Mar 25, 2019 105.04 105.19 105.00 105.05 402,914 +0.16(+0.15%)
Mar 22, 2019 104.93 105.06 104.67 104.89 602,275 -0.66(-0.63%)
Mar 21, 2019 105.73 105.80 105.32 105.56 218,109 -0.61(-0.58%)
Mar 20, 2019 105.40 106.30 105.35 106.17 603,052 +0.70(+0.66%)
Mar 19, 2019 105.40 105.48 105.30 105.47 68,856 +0.15(+0.14%)
Mar 18, 2019 105.27 105.40 105.18 105.32 379,152 +0.17(+0.16%)
Mar 15, 2019 105.00 105.34 105.00 105.16 124,318 +0.18(+0.17%)
Mar 14, 2019 104.98 105.01 104.87 104.98 356,394 -0.28(-0.27%)
Mar 13, 2019 104.93 105.29 104.92 105.26 129,735 +0.36(+0.34%)
Mar 12, 2019 104.66 104.99 104.66 104.90 146,916 +0.43(+0.41%)
Mar 11, 2019 104.40 104.49 104.23 104.47 89,321 +0.16(+0.16%)
Mar 08, 2019 104.28 104.46 104.25 104.31 115,687 +0.46(+0.44%)
Mar 07, 2019 104.50 104.50 103.82 103.85 433,204 -1.21(-1.15%)
Mar 06, 2019 105.08 105.18 105.00 105.06 293,914 -0.19(-0.18%)
Mar 05, 2019 105.23 105.60 104.86 105.24 410,774 -0.10(-0.09%)
Mar 04, 2019 105.36 105.36 105.07 105.34 153,650 -0.22(-0.21%)
Mar 01, 2019 105.72 105.96 105.47 105.56 498,608 -0.10(-0.09%)
Feb 28, 2019 105.77 105.85 105.55 105.66 97,895 +0.04(+0.04%)
Feb 27, 2019 105.73 105.85 105.55 105.62 109,595 -0.19(-0.17%)
Feb 26, 2019 105.61 105.91 105.41 105.81 127,789 +0.26(+0.25%)
Feb 25, 2019 105.59 105.60 105.33 105.55 129,319 +0.25(+0.24%)
Feb 22, 2019 105.34 105.49 105.24 105.29 383,023 -0.05(-0.05%)
Feb 21, 2019 105.35 105.46 105.22 105.34 46,845 -0.04(-0.04%)
Feb 20, 2019 105.42 105.65 105.28 105.38 158,465 -0.02(-0.02%)
Feb 19, 2019 105.11 105.53 105.11 105.40 247,193 +0.40(+0.38%)
Feb 15, 2019 104.91 105.07 104.62 105.00 153,496 +0.08(+0.07%)
Feb 14, 2019 105.00 105.04 104.68 104.92 112,188 +0.24(+0.23%)
Feb 13, 2019 104.86 105.03 104.67 104.68 77,259 -0.62(-0.59%)
Feb 12, 2019 105.01 105.37 104.88 105.30 128,768 +0.51(+0.48%)
Feb 11, 2019 104.98 105.02 104.70 104.80 131,575 -0.41(-0.39%)
Feb 08, 2019 105.53 105.53 105.20 105.20 85,173 -0.20(-0.19%)
Feb 07, 2019 105.51 105.59 105.40 105.40 73,889 -0.26(-0.25%)
Feb 06, 2019 105.94 105.94 105.62 105.66 219,134 -0.45(-0.42%)
Feb 05, 2019 106.28 106.28 105.97 106.11 323,876 -0.16(-0.15%)
Feb 04, 2019 106.42 106.42 106.20 106.27 86,012 -0.23(-0.22%)
Feb 01, 2019 106.55 106.77 106.40 106.50 144,250 +0.11(+0.10%)
Jan 31, 2019 106.74 106.79 106.30 106.39 195,146 -0.31(-0.29%)
Jan 30, 2019 106.17 106.90 106.06 106.70 524,482 +0.42(+0.39%)
Jan 29, 2019 106.15 106.34 106.09 106.28 111,421 +0.04(+0.04%)
Jan 28, 2019 105.97 106.36 105.97 106.25 142,291 +0.14(+0.13%)
Jan 25, 2019 105.62 106.14 105.62 106.11 225,108 +0.97(+0.93%)
Jan 24, 2019 105.76 105.79 104.95 105.14 277,120 -0.67(-0.63%)
Jan 23, 2019 105.50 105.92 105.50 105.81 91,293 +0.26(+0.25%)
Jan 22, 2019 105.40 105.73 105.40 105.55 122,337 -0.14(-0.13%)
Jan 18, 2019 106.00 106.00 105.56 105.68 155,860 -0.22(-0.21%)
Jan 17, 2019 105.94 105.98 105.72 105.91 192,905 -0.01(-0.01%)
Jan 16, 2019 105.99 106.09 105.91 105.92 122,552 -0.22(-0.21%)
Jan 15, 2019 106.30 106.49 105.84 106.14 408,833 -0.50(-0.47%)
Jan 14, 2019 106.46 106.75 106.46 106.64 106,090 +0.04(+0.04%)
Jan 11, 2019 106.75 106.83 106.55 106.60 163,668 -0.36(-0.34%)
Jan 10, 2019 107.06 107.21 106.81 106.96 280,352 -0.51(-0.47%)
Jan 09, 2019 106.63 107.47 106.63 107.46 308,709 +1.07(+1.01%)
Jan 08, 2019 106.35 106.56 106.27 106.39 174,694 -0.33(-0.31%)
Jan 07, 2019 106.54 106.78 106.52 106.72 289,754 +0.70(+0.66%)
Jan 04, 2019 105.52 106.18 105.52 106.02 397,098 +0.02(+0.02%)
Jan 03, 2019 105.75 106.13 105.69 106.00 413,578 +0.46(+0.43%)
Jan 02, 2019 105.85 105.85 105.35 105.55 250,964 -1.01(-0.95%)
Dec 31, 2018 106.37 106.61 106.28 106.56 179,490 +0.11(+0.10%)
Dec 28, 2018 106.57 106.67 106.34 106.45 186,682 +0.01(+0.01%)
Dec 27, 2018 105.98 106.57 105.98 106.44 270,761 +0.82(+0.77%)
Dec 26, 2018 105.87 106.20 105.54 105.62 229,110 -0.54(-0.50%)
Dec 24, 2018 106.25 106.41 106.06 106.16 386,105 +0.48(+0.45%)
Dec 21, 2018 106.25 106.26 105.65 105.68 781,868 -0.93(-0.88%)
Dec 20, 2018 106.52 106.85 106.10 106.62 429,123 +0.79(+0.74%)
Dec 19, 2018 106.20 106.45 105.75 105.83 680,171 +0.09(+0.08%)
Dec 18, 2018 105.84 105.84 105.62 105.74 133,676 +0.16(+0.15%)
Dec 17, 2018 105.52 105.71 105.43 105.58 229,460 +0.45(+0.43%)
Dec 14, 2018 104.88 105.22 104.88 105.14 182,675 -0.61(-0.58%)
Dec 13, 2018 105.60 105.81 105.45 105.75 352,655 -0.06(-0.05%)
Dec 12, 2018 105.60 105.96 105.58 105.81 232,880 +0.41(+0.39%)
Dec 11, 2018 105.50 105.58 105.22 105.40 200,977 -0.26(-0.25%)
Dec 10, 2018 106.10 106.22 105.62 105.66 318,848 -0.54(-0.50%)
Dec 07, 2018 105.95 106.31 105.90 106.20 300,007 +0.23(+0.22%)
Dec 06, 2018 105.91 106.20 105.71 105.96 438,440 +0.45(+0.42%)
Dec 04, 2018 106.08 106.08 105.35 105.52 308,740 -0.07(-0.07%)
Dec 03, 2018 105.58 105.76 105.50 105.58 246,606 +0.20(+0.19%)
Nov 30, 2018 105.69 105.70 105.22 105.38 288,089 -0.62(-0.59%)
Nov 29, 2018 105.87 106.07 105.76 106.00 355,590 +0.19(+0.17%)
Nov 28, 2018 105.01 105.99 104.88 105.82 792,483 +0.66(+0.63%)
Nov 27, 2018 105.44 105.45 104.98 105.16 230,568 -0.33(-0.31%)
Nov 26, 2018 105.69 105.73 105.43 105.49 161,871 -0.04(-0.04%)
Nov 23, 2018 105.68 105.75 105.50 105.53 220,895 -0.46(-0.43%)
Nov 21, 2018 105.98 105.98 105.98 0 +0.14(+0.13%)
Nov 20, 2018 106.13 106.26 105.76 105.85 356,136 -0.78(-0.73%)
Nov 19, 2018 106.45 106.73 106.38 106.63 299,250 +0.34(+0.32%)
Nov 16, 2018 106.24 106.32 106.06 106.28 314,699 +0.76(+0.72%)
Nov 15, 2018 105.23 105.77 105.18 105.53 507,921 +0.10(+0.09%)
Nov 14, 2018 105.17 105.65 105.02 105.43 916,187 +0.35(+0.33%)
Nov 13, 2018 104.95 105.16 104.80 105.08 486,666 +0.48(+0.46%)
Nov 12, 2018 104.91 104.95 104.60 104.60 219,493 -0.97(-0.92%)
Nov 09, 2018 105.71 105.78 105.39 105.58 209,902 -0.21(-0.20%)
Nov 08, 2018 106.50 106.59 105.72 105.79 212,743 -0.76(-0.71%)
Nov 07, 2018 106.89 106.97 106.50 106.55 173,775 +0.21(+0.20%)
Nov 06, 2018 106.42 106.42 106.24 106.33 145,321 +0.07(+0.06%)
Nov 05, 2018 106.07 106.38 106.07 106.27 304,336 +0.15(+0.14%)
Nov 02, 2018 106.26 106.46 105.92 106.12 472,203 -0.16(-0.16%)
Nov 01, 2018 106.08 106.39 106.04 106.28 296,034 +0.77(+0.73%)
Oct 31, 2018 105.38 105.67 105.29 105.52 447,298 -0.18(-0.17%)
Oct 30, 2018 105.94 106.01 105.65 105.69 248,621 -0.37(-0.35%)
Oct 29, 2018 106.00 106.17 105.90 106.06 136,501 -0.19(-0.18%)
Oct 26, 2018 105.74 106.34 105.74 106.26 310,384 +0.31(+0.29%)
Oct 25, 2018 106.12 106.12 105.80 105.94 263,252 -0.24(-0.23%)
Oct 24, 2018 106.20 106.28 106.03 106.19 173,576 -0.67(-0.63%)
Oct 23, 2018 106.86 107.05 106.68 106.86 136,841 +0.05(+0.05%)
Oct 22, 2018 106.94 106.98 106.74 106.81 49,374 -0.40(-0.37%)
Oct 19, 2018 106.82 107.46 106.81 107.21 362,166 +0.47(+0.44%)
Oct 18, 2018 107.10 107.32 106.69 106.74 452,411 -0.49(-0.45%)
Oct 17, 2018 107.52 107.60 107.17 107.23 116,338 -0.69(-0.64%)
Oct 16, 2018 108.15 108.19 107.85 107.92 51,026 +0.04(+0.04%)
Oct 15, 2018 107.92 108.06 107.86 107.88 104,075 +0.18(+0.16%)
Oct 12, 2018 107.64 107.78 107.48 107.71 143,736 -0.32(-0.30%)
Oct 11, 2018 107.82 108.07 107.60 108.03 278,228 +0.70(+0.65%)
Oct 10, 2018 107.32 107.59 107.26 107.33 100,265 +0.17(+0.16%)
Oct 09, 2018 106.75 107.20 106.67 107.15 197,166 +0.00(+0.00%)
Oct 08, 2018 106.88 107.16 106.82 107.15 131,247 -0.24(-0.23%)
Oct 05, 2018 107.45 107.63 107.19 107.39 238,053 +0.09(+0.08%)
Oct 04, 2018 107.42 107.57 107.13 107.31 144,712 -0.01(-0.01%)
Oct 03, 2018 107.48 107.62 107.27 107.32 269,341 -0.35(-0.33%)
Oct 02, 2018 107.55 107.81 107.46 107.67 129,548 -0.25(-0.24%)
Oct 01, 2018 108.06 108.21 107.78 107.92 79,342 -0.27(-0.25%)
Sep 28, 2018 107.88 108.39 107.88 108.19 149,284 -0.41(-0.38%)
Sep 27, 2018 108.83 109.02 108.51 108.60 305,494 -0.89(-0.81%)
Sep 26, 2018 109.37 109.96 109.30 109.49 91,624 -0.20(-0.19%)
Sep 25, 2018 109.84 109.93 109.63 109.69 114,793 +0.20(+0.19%)
Sep 24, 2018 110.12 110.12 109.49 109.49 199,748 -0.05(-0.04%)
Sep 21, 2018 109.45 109.70 109.38 109.54 466,449 -0.26(-0.24%)
Sep 20, 2018 109.68 109.87 109.44 109.80 554,653 +0.95(+0.88%)
Sep 19, 2018 108.83 108.99 108.62 108.84 52,804 +0.04(+0.04%)
Sep 18, 2018 109.15 109.23 108.66 108.81 82,353 -0.14(-0.12%)
Sep 17, 2018 108.93 109.06 108.92 108.94 116,780 +0.54(+0.50%)
Sep 14, 2018 108.82 108.82 108.35 108.40 231,478 -0.59(-0.54%)
Sep 13, 2018 109.00 109.10 108.81 108.99 160,048 +0.57(+0.53%)
Sep 12, 2018 108.12 108.62 108.08 108.42 210,849 +0.33(+0.31%)
Sep 11, 2018 107.99 108.15 107.94 108.09 71,294 -0.05(-0.05%)
Sep 10, 2018 108.16 108.28 108.11 108.14 67,376 +0.36(+0.33%)
Sep 07, 2018 107.87 108.10 107.72 107.78 128,838 -0.62(-0.57%)
Sep 06, 2018 108.43 108.56 108.23 108.40 82,399 -0.08(-0.07%)
Sep 05, 2018 108.45 108.48 108.25 108.47 98,560 +0.45(+0.41%)
Sep 04, 2018 107.68 108.05 107.53 108.03 359,802 -0.21(-0.20%)
Aug 31, 2018 108.24 108.24 108.24 0 -0.65(-0.60%)
Aug 30, 2018 108.76 108.91 108.57 108.89 167,055 -0.25(-0.23%)
Aug 29, 2018 108.87 109.18 108.84 109.15 64,654 +0.11(+0.10%)
Aug 28, 2018 109.34 109.42 109.04 109.04 154,184 +0.08(+0.07%)
Aug 27, 2018 108.60 109.05 108.60 108.96 140,917 +0.52(+0.48%)
Aug 24, 2018 108.18 108.56 108.08 108.45 163,565 +0.81(+0.75%)
Aug 23, 2018 107.88 108.10 107.56 107.64 208,002 -0.63(-0.58%)
Aug 22, 2018 108.21 108.38 108.01 108.27 96,602 +0.36(+0.33%)
Aug 21, 2018 107.44 108.20 107.38 107.91 314,873 +0.88(+0.82%)
Aug 20, 2018 106.68 107.07 106.60 107.03 489,054 +0.28(+0.26%)
Aug 17, 2018 106.41 106.77 106.36 106.75 207,744 +0.65(+0.62%)
Aug 16, 2018 106.15 106.44 105.91 106.10 90,481 +0.25(+0.24%)
Aug 15, 2018 105.56 105.92 105.43 105.85 143,601 -0.01(-0.01%)
Aug 14, 2018 106.28 106.31 105.71 105.86 334,092 -0.47(-0.44%)
Aug 13, 2018 106.64 106.66 106.24 106.32 244,092 -0.06(-0.06%)
Aug 10, 2018 106.53 106.81 106.27 106.38 347,988 -1.21(-1.12%)
Aug 09, 2018 108.16 108.19 107.54 107.59 114,614 -0.78(-0.72%)
Aug 08, 2018 108.19 108.42 108.12 108.37 99,076 +0.16(+0.14%)
Aug 07, 2018 108.21 108.30 108.11 108.21 61,785 +0.39(+0.36%)
Aug 06, 2018 107.77 107.94 107.70 107.82 165,069 -0.17(-0.15%)
Aug 03, 2018 107.98 108.28 107.88 107.99 109,215 -0.17(-0.16%)
Aug 02, 2018 108.50 108.53 108.10 108.16 147,693 -0.68(-0.63%)
Aug 01, 2018 109.04 109.07 108.80 108.84 43,387 -0.26(-0.24%)
Jul 31, 2018 109.32 109.40 109.09 109.11 81,296 -0.11(-0.10%)
Jul 30, 2018 109.15 109.36 109.13 109.22 159,446 +0.40(+0.37%)
Jul 27, 2018 108.76 108.87 108.72 108.82 81,068 +0.13(+0.12%)
Jul 26, 2018 109.02 109.08 108.66 108.69 147,680 -0.81(-0.74%)
Jul 25, 2018 109.27 109.56 108.88 109.50 87,517 +0.41(+0.37%)
Jul 24, 2018 109.15 109.37 108.98 109.09 70,941 -0.07(-0.06%)
Jul 23, 2018 109.34 109.34 109.07 109.16 244,416 -0.31(-0.28%)
Jul 20, 2018 109.35 109.56 109.23 109.47 242,977 +0.85(+0.78%)
Jul 19, 2018 108.23 109.00 108.23 108.62 279,203 -0.06(-0.05%)
Jul 18, 2018 108.59 108.86 108.52 108.68 109,899 -0.20(-0.19%)
Jul 17, 2018 109.20 109.25 108.74 108.88 58,819 -0.44(-0.40%)
Jul 16, 2018 109.19 109.41 109.19 109.32 93,125 +0.26(+0.24%)
Jul 13, 2018 108.69 109.08 108.68 109.06 101,922 +0.06(+0.05%)
Jul 12, 2018 109.04 109.17 108.94 109.00 94,869 +0.03(+0.03%)
Jul 11, 2018 109.70 109.74 108.93 108.97 125,915 -0.71(-0.65%)
Jul 10, 2018 109.39 109.68 109.29 109.68 76,274 +0.01(+0.01%)
Jul 09, 2018 109.95 109.95 109.56 109.67 185,865 +0.00(+0.00%)
Jul 06, 2018 109.81 109.90 109.58 109.67 205,812 +0.49(+0.45%)
Jul 05, 2018 109.23 109.32 109.01 109.19 112,617 +0.37(+0.34%)
Jul 03, 2018 108.82 108.82 108.82 0 +0.32(+0.30%)
Jul 02, 2018 108.46 108.55 108.26 108.50 90,129 -0.57(-0.53%)
Jun 29, 2018 109.11 108.60 109.07 280,671 +1.06(+0.98%)
Jun 28, 2018 108.01 108.29 107.91 108.01 187,333 +0.09(+0.08%)
Jun 27, 2018 108.43 108.45 107.80 107.92 170,370 -0.84(-0.77%)
Jun 26, 2018 108.97 109.06 108.69 108.76 155,084 -0.53(-0.48%)
Jun 25, 2018 109.16 109.40 109.03 109.28 249,065 +0.37(+0.34%)
Jun 22, 2018 108.94 108.97 108.54 108.91 98,333 +0.45(+0.41%)
Jun 21, 2018 108.27 108.62 108.14 108.47 304,814 +0.28(+0.26%)
Jun 20, 2018 108.20 108.30 108.06 108.18 161,113 +0.01(+0.01%)
Jun 19, 2018 108.06 108.22 107.94 108.17 147,753 -0.35(-0.32%)
Jun 18, 2018 108.35 108.56 108.35 108.52 94,663 +0.03(+0.03%)
Jun 15, 2018 108.22 108.22 108.50 657,339 +0.27(+0.25%)
Jun 14, 2018 109.13 109.17 108.22 108.22 975,719 -1.93(-1.75%)
Jun 13, 2018 110.04 110.25 109.58 110.15 312,267 +0.35(+0.32%)
Jun 12, 2018 110.16 110.21 109.62 109.80 151,919 -0.30(-0.27%)
Jun 11, 2018 110.26 110.37 110.07 110.10 162,540 +0.16(+0.14%)
Jun 08, 2018 109.96 110.04 109.82 109.94 251,730 -0.29(-0.26%)
Jun 07, 2018 110.50 110.54 110.24 110.24 342,570 +0.24(+0.22%)
Jun 06, 2018 109.91 109.99 556,659 +0.54(+0.49%)
Jun 05, 2018 109.07 109.62 108.89 109.46 392,030 +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.