Chronicle Journal: Finance

Euro Trust Currencyshares Invesco (NY: FXE )

110.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 AM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 110.19 110.57 110.19 110.51 124,716 +0.66(+0.60%)
Sep 28, 2020 109.87 109.95 109.63 109.85 75,904 +0.41(+0.37%)
Sep 25, 2020 109.51 109.56 109.32 109.44 131,600 -0.43(-0.39%)
Sep 24, 2020 109.63 110.00 109.50 109.87 135,309 +0.05(+0.05%)
Sep 23, 2020 110.05 110.18 109.70 109.82 134,293 -0.44(-0.40%)
Sep 22, 2020 110.68 110.72 110.09 110.26 132,254 -0.52(-0.47%)
Sep 21, 2020 110.84 110.86 110.47 110.78 105,280 -0.79(-0.71%)
Sep 18, 2020 111.51 111.75 111.36 111.57 100,200 +0.00(+0.00%)
Sep 17, 2020 111.16 111.59 111.07 111.57 31,970 +0.44(+0.40%)
Sep 16, 2020 111.68 111.68 111.01 111.13 68,597 -0.44(-0.39%)
Sep 15, 2020 111.83 111.85 111.50 111.57 34,014 -0.16(-0.14%)
Sep 14, 2020 111.87 111.93 111.69 111.73 36,290 +0.20(+0.18%)
Sep 11, 2020 111.59 111.59 111.38 111.53 40,300 +0.22(+0.20%)
Sep 10, 2020 112.08 112.22 111.23 111.31 75,885 +0.12(+0.11%)
Sep 09, 2020 111.31 111.41 111.13 111.19 87,057 +0.24(+0.22%)
Sep 08, 2020 110.99 111.15 110.84 110.95 87,137 -0.60(-0.54%)
Sep 04, 2020 111.18 111.64 110.97 111.55 240,500 -0.12(-0.11%)
Sep 03, 2020 111.63 111.76 111.32 111.67 256,999 +0.05(+0.04%)
Sep 02, 2020 111.53 111.63 111.39 111.62 147,850 -0.60(-0.53%)
Sep 01, 2020 113.00 113.04 112.15 112.22 227,622 -0.20(-0.18%)
Aug 31, 2020 112.48 112.73 112.32 112.42 112,456 +0.32(+0.29%)
Aug 28, 2020 112.03 112.19 111.84 112.10 117,300 +0.74(+0.66%)
Aug 27, 2020 111.87 111.98 110.87 111.36 300,074 -0.08(-0.07%)
Aug 26, 2020 111.14 111.56 111.14 111.44 137,386 -0.03(-0.03%)
Aug 25, 2020 111.51 111.58 111.27 111.47 326,894 +0.36(+0.32%)
Aug 24, 2020 111.53 111.53 111.04 111.11 207,194 -0.02(-0.02%)
Aug 21, 2020 111.00 111.13 110.76 111.13 198,400 -0.66(-0.59%)
Aug 20, 2020 111.32 111.81 111.29 111.79 68,486 +0.15(+0.13%)
Aug 19, 2020 112.55 112.59 111.49 111.64 146,930 -0.84(-0.75%)
Aug 18, 2020 112.67 112.76 112.34 112.48 200,526 +0.61(+0.55%)
Aug 17, 2020 111.78 111.96 111.74 111.87 95,337 +0.31(+0.28%)
Aug 14, 2020 111.46 111.68 111.33 111.56 82,300 +0.26(+0.23%)
Aug 13, 2020 111.54 111.83 111.17 111.30 82,301 +0.19(+0.17%)
Aug 12, 2020 111.16 111.33 110.95 111.11 64,467 +0.49(+0.44%)
Aug 11, 2020 110.92 111.11 110.53 110.62 120,913 -0.05(-0.05%)
Aug 10, 2020 110.91 111.11 110.63 110.67 133,900 -0.43(-0.39%)
Aug 07, 2020 110.97 111.20 110.81 111.10 280,000 -0.84(-0.75%)
Aug 06, 2020 111.68 112.11 111.45 111.94 143,636 +0.13(+0.12%)
Aug 05, 2020 111.96 112.23 111.78 111.81 320,000 +0.55(+0.49%)
Aug 04, 2020 110.56 111.28 110.52 111.26 318,706 +0.38(+0.34%)
Aug 03, 2020 110.41 110.90 110.31 110.88 320,653 -0.18(-0.16%)
Jul 31, 2020 111.49 111.71 110.90 111.06 264,700 -0.63(-0.56%)
Jul 30, 2020 111.17 111.69 111.01 111.69 248,143 +0.66(+0.59%)
Jul 29, 2020 110.80 111.31 110.77 111.03 220,851 +0.57(+0.52%)
Jul 28, 2020 110.62 110.72 110.43 110.46 469,087 -0.29(-0.26%)
Jul 27, 2020 110.66 111.08 110.65 110.75 594,321 +0.97(+0.88%)
Jul 24, 2020 109.55 109.85 109.39 109.78 261,700 +0.44(+0.40%)
Jul 23, 2020 109.00 109.63 108.97 109.34 130,802 +0.16(+0.15%)
Jul 22, 2020 109.28 109.41 109.06 109.18 130,269 +0.49(+0.45%)
Jul 21, 2020 107.90 108.84 107.87 108.69 184,977 +0.71(+0.66%)
Jul 20, 2020 107.77 107.98 107.57 107.98 101,284 +0.09(+0.08%)
Jul 17, 2020 107.74 107.93 107.74 107.89 76,600 +0.52(+0.48%)
Jul 16, 2020 107.66 107.90 107.25 107.37 68,990 -0.26(-0.24%)
Jul 15, 2020 107.96 108.02 107.56 107.63 88,232 +0.19(+0.18%)
Jul 14, 2020 107.23 107.62 107.18 107.44 78,947 +0.40(+0.37%)
Jul 13, 2020 106.99 107.28 106.99 107.04 68,813 +0.44(+0.41%)
Jul 10, 2020 106.69 106.78 106.56 106.60 51,300 +0.13(+0.12%)
Jul 09, 2020 107.02 107.02 106.46 106.47 32,298 -0.45(-0.42%)
Jul 08, 2020 106.65 107.05 106.65 106.92 50,168 +0.59(+0.55%)
Jul 07, 2020 106.66 106.66 106.33 106.33 33,411 -0.38(-0.36%)
Jul 06, 2020 106.93 107.03 106.67 106.71 58,219 +0.67(+0.63%)
Jul 02, 2020 106.29 106.41 105.91 106.04 107,900 -0.11(-0.10%)
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.