Euro Trust Currencyshares (NY: FXE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	101.50	101.81	101.48	101.72	72,844	+0.15(+0.14%)
Nov 27, 2019	101.58	101.63	101.51	101.58	156,271	-0.22(-0.22%)
Nov 26, 2019	101.67	101.81	101.63	101.80	88,323	+0.12(+0.11%)
Nov 25, 2019	101.64	101.81	101.62	101.68	97,620	-0.11(-0.11%)
Nov 22, 2019	102.12	102.12	101.71	101.79	56,405	-0.33(-0.32%)
Nov 21, 2019	102.27	102.33	102.06	102.12	77,649	-0.16(-0.15%)
Nov 20, 2019	102.17	102.32	102.12	102.28	118,350	-0.01(-0.01%)
Nov 19, 2019	102.28	102.36	102.27	102.28	54,990	-0.01(-0.01%)
Nov 18, 2019	102.15	102.41	102.15	102.30	96,741	+0.19(+0.18%)
Nov 15, 2019	101.92	102.11	101.92	102.11	95,755	+0.30(+0.30%)
Nov 14, 2019	101.61	101.87	101.55	101.81	48,437	+0.12(+0.12%)
Nov 13, 2019	101.64	101.74	101.58	101.69	118,123	-0.03(-0.03%)
Nov 12, 2019	101.78	101.81	101.63	101.72	91,029	-0.20(-0.20%)
Nov 11, 2019	101.92	101.98	101.90	101.92	107,634	+0.11(+0.11%)
Nov 08, 2019	101.84	101.92	101.79	101.82	106,235	-0.24(-0.24%)
Nov 07, 2019	102.20	102.21	101.95	102.06	174,609	-0.17(-0.17%)
Nov 06, 2019	102.39	102.39	102.03	102.24	93,579	-0.01(-0.01%)
Nov 05, 2019	102.48	102.50	101.63	102.25	696,119	-0.57(-0.56%)
Nov 04, 2019	103.11	103.14	102.78	102.82	91,261	-0.38(-0.37%)
Nov 01, 2019	103.03	103.22	102.97	103.20	195,210	+0.16(+0.15%)
Oct 31, 2019	103.03	103.10	102.88	103.04	146,870	+0.05(+0.05%)
Oct 30, 2019	102.66	103.03	102.42	103.00	100,094	+0.31(+0.30%)
Oct 29, 2019	102.55	102.71	102.51	102.68	51,021	+0.08(+0.08%)
Oct 28, 2019	102.42	102.61	102.42	102.61	27,826	+0.21(+0.21%)
Oct 25, 2019	102.55	102.55	102.33	102.39	88,666	-0.20(-0.19%)
Oct 24, 2019	102.88	102.88	102.53	102.59	142,765	-0.29(-0.28%)
Oct 23, 2019	102.77	102.94	102.71	102.88	60,745	-0.01(-0.01%)
Oct 22, 2019	102.96	103.06	102.78	102.89	174,298	-0.15(-0.14%)
Oct 21, 2019	103.12	103.14	102.95	103.03	98,763	-0.13(-0.12%)
Oct 18, 2019	103.00	103.20	102.91	103.16	257,985	+0.33(+0.32%)
Oct 17, 2019	102.80	102.89	102.69	102.83	254,786	+0.45(+0.44%)
Oct 16, 2019	102.09	102.46	102.08	102.38	107,027	+0.40(+0.39%)
Oct 15, 2019	101.66	102.09	101.60	101.98	278,604	+0.06(+0.06%)
Oct 14, 2019	101.92	101.98	101.85	101.92	30,780	-0.16(-0.15%)
Oct 11, 2019	102.19	102.26	101.94	102.08	210,621	+0.32(+0.32%)
Oct 10, 2019	101.86	101.91	101.73	101.76	99,862	+0.30(+0.30%)
Oct 09, 2019	101.50	101.54	101.42	101.46	54,087	+0.19(+0.18%)
Oct 08, 2019	101.48	101.50	101.17	101.27	350,771	-0.17(-0.17%)
Oct 07, 2019	101.63	101.69	101.42	101.45	66,913	-0.09(-0.09%)
Oct 04, 2019	101.33	101.58	101.33	101.54	79,317	+0.08(+0.08%)
Oct 03, 2019	101.32	101.71	101.27	101.46	417,501	+0.11(+0.11%)
Oct 02, 2019	101.15	101.37	101.14	101.35	402,733	+0.21(+0.21%)
Oct 01, 2019	100.72	101.16	100.65	101.14	935,560	+0.34(+0.34%)
Sep 30, 2019	100.74	100.90	100.72	100.80	152,098	-0.38(-0.37%)
Sep 27, 2019	101.03	101.32	101.03	101.17	120,927	+0.20(+0.20%)
Sep 26, 2019	101.31	101.40	100.88	100.97	149,490	-0.24(-0.24%)
Sep 25, 2019	101.56	101.58	101.14	101.21	154,521	-0.66(-0.65%)
Sep 24, 2019	101.70	101.92	101.66	101.88	106,545	+0.19(+0.19%)
Sep 23, 2019	101.59	101.71	101.56	101.68	132,584	-0.22(-0.22%)
Sep 20, 2019	101.89	101.94	101.71	101.91	228,293	-0.23(-0.23%)
Sep 19, 2019	102.31	102.34	102.09	102.14	90,802	+0.11(+0.10%)
Sep 18, 2019	102.22	102.34	101.86	102.03	89,062	-0.34(-0.33%)
Sep 17, 2019	102.01	102.40	101.92	102.37	124,019	+0.58(+0.57%)
Sep 16, 2019	101.91	101.94	101.67	101.79	86,836	-0.63(-0.62%)
Sep 13, 2019	102.41	102.53	102.33	102.42	93,187	+0.07(+0.07%)
Sep 12, 2019	101.62	102.54	101.51	102.35	243,245	+0.50(+0.49%)
Sep 11, 2019	101.70	101.86	101.62	101.86	89,159	-0.27(-0.27%)
Sep 10, 2019	102.11	102.23	102.05	102.13	76,759	-0.09(-0.09%)
Sep 09, 2019	102.19	102.36	102.18	102.22	76,501	+0.21(+0.21%)
Sep 06, 2019	102.16	102.27	101.99	102.00	89,385	-0.11(-0.10%)
Sep 05, 2019	102.45	102.56	102.06	102.11	182,064	+0.04(+0.04%)
Sep 04, 2019	101.88	102.11	101.88	102.07	191,478	+0.58(+0.58%)

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.