Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	106.37	106.60	106.28	106.55	179,497	+0.11(+0.10%)
Dec 28, 2018	106.56	106.67	106.34	106.45	186,689	+0.01(+0.01%)
Dec 27, 2018	105.98	106.56	105.98	106.44	270,771	+0.82(+0.77%)
Dec 26, 2018	105.86	106.19	105.53	105.62	229,118	-0.53(-0.50%)
Dec 24, 2018	106.24	106.41	106.06	106.16	386,119	+0.48(+0.45%)
Dec 21, 2018	106.24	106.25	105.65	105.68	781,897	-0.93(-0.88%)
Dec 20, 2018	106.52	106.85	106.10	106.61	429,139	+0.79(+0.74%)
Dec 19, 2018	106.19	106.45	105.75	105.82	680,196	+0.09(+0.08%)
Dec 18, 2018	105.83	105.83	105.62	105.74	133,681	+0.16(+0.15%)
Dec 17, 2018	105.51	105.71	105.42	105.58	229,469	+0.45(+0.43%)
Dec 14, 2018	104.88	105.22	104.88	105.13	182,682	-0.61(-0.58%)
Dec 13, 2018	105.60	105.80	105.44	105.75	352,668	-0.06(-0.05%)
Dec 12, 2018	105.60	105.96	105.58	105.80	232,889	+0.41(+0.39%)
Dec 11, 2018	105.49	105.58	105.22	105.40	200,984	-0.26(-0.25%)
Dec 10, 2018	106.10	106.21	105.62	105.66	318,860	-0.54(-0.50%)
Dec 07, 2018	105.95	106.30	105.89	106.19	300,018	+0.23(+0.22%)
Dec 06, 2018	105.90	106.20	105.71	105.96	438,456	+0.45(+0.42%)
Dec 04, 2018	106.08	106.08	105.35	105.51	308,752	-0.07(-0.06%)
Dec 03, 2018	105.57	105.76	105.49	105.58	246,615	+0.20(+0.19%)
Nov 30, 2018	105.69	105.70	105.22	105.38	288,100	-0.62(-0.59%)
Nov 29, 2018	105.86	106.07	105.76	106.00	355,603	+0.19(+0.17%)
Nov 28, 2018	105.01	105.99	104.88	105.81	792,512	+0.66(+0.63%)
Nov 27, 2018	105.44	105.44	104.98	105.15	230,576	-0.33(-0.31%)
Nov 26, 2018	105.69	105.73	105.42	105.48	161,877	-0.04(-0.04%)
Nov 23, 2018	105.68	105.75	105.49	105.52	220,904	-0.46(-0.43%)
Nov 21, 2018		105.98	105.98	105.98	0	+0.14(+0.13%)
Nov 20, 2018	106.13	106.25	105.76	105.84	356,149	-0.78(-0.73%)
Nov 19, 2018	106.45	106.73	106.38	106.62	299,261	+0.34(+0.32%)
Nov 16, 2018	106.23	106.32	106.06	106.28	314,711	+0.76(+0.72%)
Nov 15, 2018	105.23	105.77	105.17	105.52	507,940	+0.10(+0.09%)
Nov 14, 2018	105.16	105.65	105.02	105.42	916,222	+0.35(+0.33%)
Nov 13, 2018	104.95	105.15	104.79	105.08	486,684	+0.48(+0.46%)
Nov 12, 2018	104.91	104.95	104.60	104.60	219,501	-0.97(-0.92%)
Nov 09, 2018	105.71	105.78	105.39	105.57	209,910	-0.21(-0.20%)
Nov 08, 2018	106.50	106.58	105.72	105.78	212,751	-0.76(-0.71%)
Nov 07, 2018	106.89	106.96	106.50	106.54	173,781	+0.21(+0.20%)
Nov 06, 2018	106.42	106.42	106.23	106.33	145,327	+0.07(+0.06%)
Nov 05, 2018	106.07	106.38	106.07	106.26	304,347	+0.15(+0.14%)
Nov 02, 2018	106.25	106.46	105.92	106.12	472,221	-0.17(-0.16%)
Nov 01, 2018	106.08	106.39	106.04	106.28	296,045	+0.77(+0.73%)
Oct 31, 2018	105.38	105.67	105.29	105.51	447,315	-0.17(-0.17%)
Oct 30, 2018	105.93	106.01	105.65	105.69	248,631	-0.37(-0.35%)
Oct 29, 2018	106.00	106.17	105.89	106.06	136,506	-0.19(-0.18%)
Oct 26, 2018	105.74	106.34	105.74	106.25	310,396	+0.31(+0.29%)
Oct 25, 2018	106.12	106.12	105.80	105.94	263,262	-0.24(-0.23%)
Oct 24, 2018	106.19	106.27	106.03	106.18	173,583	-0.67(-0.63%)
Oct 23, 2018	106.86	107.05	106.68	106.86	136,846	+0.05(+0.05%)
Oct 22, 2018	106.93	106.97	106.74	106.81	49,376	-0.40(-0.37%)
Oct 19, 2018	106.82	107.46	106.81	107.21	362,180	+0.47(+0.44%)
Oct 18, 2018	107.10	107.31	106.69	106.74	452,428	-0.49(-0.45%)
Oct 17, 2018	107.52	107.59	107.17	107.22	116,342	-0.69(-0.64%)
Oct 16, 2018	108.15	108.18	107.85	107.92	51,028	+0.04(+0.04%)
Oct 15, 2018	107.92	108.05	107.86	107.88	104,079	+0.18(+0.16%)
Oct 12, 2018	107.63	107.78	107.48	107.70	143,741	-0.32(-0.30%)
Oct 11, 2018	107.82	108.06	107.59	108.02	278,238	+0.70(+0.65%)
Oct 10, 2018	107.31	107.59	107.25	107.32	100,268	+0.17(+0.16%)
Oct 09, 2018	106.75	107.20	106.66	107.15	197,173	+0.00(+0.00%)
Oct 08, 2018	106.88	107.16	106.82	107.15	131,252	-0.24(-0.23%)
Oct 05, 2018	107.45	107.62	107.19	107.39	238,062	+0.09(+0.08%)
Oct 04, 2018	107.42	107.57	107.13	107.30	144,717	-0.01(-0.01%)
Oct 03, 2018	107.48	107.61	107.26	107.31	269,352	-0.35(-0.33%)
Oct 02, 2018	107.55	107.81	107.46	107.66	129,553	-0.25(-0.23%)
Oct 01, 2018	108.05	108.21	107.78	107.92	79,345	-0.27(-0.25%)
Sep 28, 2018	107.88	108.38	107.88	108.19	149,290	-0.41(-0.38%)
Sep 27, 2018	108.82	109.01	108.51	108.60	305,506	-0.89(-0.81%)
Sep 26, 2018	109.37	109.96	109.30	109.48	91,627	-0.20(-0.19%)
Sep 25, 2018	109.83	109.92	109.63	109.69	114,798	+0.20(+0.19%)
Sep 24, 2018	110.12	110.12	109.48	109.48	199,755	-0.05(-0.04%)
Sep 21, 2018	109.44	109.70	109.38	109.53	466,467	-0.26(-0.24%)
Sep 20, 2018	109.68	109.86	109.44	109.80	554,673	+0.95(+0.88%)
Sep 19, 2018	108.82	108.99	108.62	108.84	52,806	+0.04(+0.04%)
Sep 18, 2018	109.14	109.23	108.66	108.80	82,356	-0.14(-0.12%)
Sep 17, 2018	108.93	109.06	108.92	108.94	116,785	+0.55(+0.50%)
Sep 14, 2018	108.81	108.81	108.34	108.39	231,487	-0.59(-0.55%)
Sep 13, 2018	109.00	109.09	108.80	108.99	160,054	+0.57(+0.53%)
Sep 12, 2018	108.12	108.62	108.07	108.41	210,857	+0.33(+0.31%)
Sep 11, 2018	107.98	108.15	107.94	108.08	71,297	-0.05(-0.05%)
Sep 10, 2018	108.16	108.28	108.11	108.13	67,378	+0.36(+0.33%)
Sep 07, 2018	107.87	108.09	107.71	107.77	128,843	-0.62(-0.57%)
Sep 06, 2018	108.42	108.56	108.23	108.39	82,402	-0.08(-0.07%)
Sep 05, 2018	108.44	108.48	108.25	108.47	98,564	+0.45(+0.41%)
Sep 04, 2018	107.67	108.04	107.53	108.02	359,815	-0.21(-0.20%)
Aug 31, 2018		108.24	108.24	108.24	0	-0.65(-0.60%)
Aug 30, 2018	108.75	108.91	108.57	108.89	167,062	-0.25(-0.23%)
Aug 29, 2018	108.87	109.17	108.84	109.14	64,657	+0.11(+0.10%)
Aug 28, 2018	109.34	109.42	109.04	109.04	154,190	+0.08(+0.07%)
Aug 27, 2018	108.60	109.05	108.60	108.96	140,922	+0.52(+0.48%)
Aug 24, 2018	108.18	108.56	108.07	108.44	163,571	+0.81(+0.75%)
Aug 23, 2018	107.88	108.09	107.56	107.63	208,010	-0.63(-0.58%)
Aug 22, 2018	108.21	108.37	108.00	108.27	96,606	+0.36(+0.33%)
Aug 21, 2018	107.44	108.20	107.37	107.91	314,885	+0.88(+0.82%)
Aug 20, 2018	106.68	107.07	106.59	107.03	489,072	+0.28(+0.26%)
Aug 17, 2018	106.41	106.77	106.36	106.75	207,752	+0.65(+0.62%)
Aug 16, 2018	106.14	106.44	105.90	106.10	90,484	+0.25(+0.24%)
Aug 15, 2018	105.55	105.92	105.42	105.84	143,607	-0.01(-0.01%)
Aug 14, 2018	106.28	106.30	105.71	105.85	334,104	-0.47(-0.44%)
Aug 13, 2018	106.64	106.65	106.23	106.32	244,101	-0.06(-0.06%)
Aug 10, 2018	106.53	106.81	106.26	106.38	348,001	-1.21(-1.12%)
Aug 09, 2018	108.16	108.19	107.54	107.59	114,618	-0.78(-0.72%)
Aug 08, 2018	108.19	108.41	108.12	108.36	99,080	+0.16(+0.14%)
Aug 07, 2018	108.21	108.30	108.10	108.21	61,787	+0.39(+0.36%)
Aug 06, 2018	107.76	107.94	107.69	107.82	165,076	-0.17(-0.15%)
Aug 03, 2018	107.97	108.28	107.88	107.98	109,219	-0.17(-0.16%)
Aug 02, 2018	108.50	108.53	108.10	108.16	147,698	-0.68(-0.63%)
Aug 01, 2018	109.04	109.06	108.79	108.84	43,388	-0.26(-0.24%)
Jul 31, 2018	109.32	109.40	109.08	109.10	81,299	-0.11(-0.10%)
Jul 30, 2018	109.14	109.36	109.12	109.21	159,452	+0.40(+0.37%)
Jul 27, 2018	108.75	108.87	108.72	108.81	81,071	+0.13(+0.12%)
Jul 26, 2018	109.02	109.08	108.66	108.69	147,686	-0.81(-0.74%)
Jul 25, 2018	109.27	109.56	108.88	109.49	87,521	+0.41(+0.37%)
Jul 24, 2018	109.14	109.37	108.98	109.08	70,944	-0.07(-0.06%)
Jul 23, 2018	109.34	109.34	109.06	109.15	244,425	-0.31(-0.28%)
Jul 20, 2018	109.35	109.56	109.22	109.46	242,986	+0.85(+0.78%)
Jul 19, 2018	108.23	109.00	108.23	108.62	279,213	-0.06(-0.05%)
Jul 18, 2018	108.59	108.86	108.52	108.68	109,903	-0.20(-0.19%)
Jul 17, 2018	109.20	109.25	108.73	108.88	58,822	-0.44(-0.40%)
Jul 16, 2018	109.18	109.41	109.18	109.32	93,129	+0.26(+0.24%)
Jul 13, 2018	108.69	109.08	108.68	109.06	101,926	+0.06(+0.05%)
Jul 12, 2018	109.04	109.17	108.94	109.00	94,872	+0.03(+0.03%)
Jul 11, 2018	109.70	109.74	108.92	108.97	125,920	-0.71(-0.65%)
Jul 10, 2018	109.39	109.68	109.28	109.68	76,277	+0.01(+0.01%)
Jul 09, 2018	109.95	109.95	109.56	109.67	185,872	+0.00(+0.00%)
Jul 06, 2018	109.81	109.89	109.58	109.67	205,819	+0.49(+0.45%)
Jul 05, 2018	109.23	109.32	109.01	109.18	112,622	+0.37(+0.34%)
Jul 03, 2018		108.81	108.81	108.81	0	+0.32(+0.30%)
Jul 02, 2018	108.45	108.55	108.26	108.49	90,133	-0.57(-0.53%)
Jun 29, 2018		109.10	108.60	109.06	280,681	+1.06(+0.98%)
Jun 28, 2018	108.00	108.29	107.91	108.00	187,340	+0.09(+0.08%)
Jun 27, 2018	108.42	108.44	107.80	107.92	170,376	-0.84(-0.77%)
Jun 26, 2018	108.97	109.06	108.69	108.75	155,090	-0.52(-0.48%)
Jun 25, 2018	109.15	109.40	109.03	109.28	249,075	+0.37(+0.34%)
Jun 22, 2018	108.94	108.97	108.54	108.91	98,337	+0.45(+0.41%)
Jun 21, 2018	108.27	108.62	108.13	108.46	304,826	+0.28(+0.26%)
Jun 20, 2018	108.20	108.30	108.05	108.18	161,119	+0.01(+0.01%)
Jun 19, 2018	108.05	108.21	107.94	108.17	147,759	-0.35(-0.32%)
Jun 18, 2018	108.34	108.56	108.34	108.52	94,667	+0.03(+0.03%)
Jun 15, 2018		108.22	108.22	108.49	657,363	+0.27(+0.25%)
Jun 14, 2018	109.12	109.17	108.22	108.22	975,756	-1.93(-1.75%)
Jun 13, 2018	110.04	110.24	109.57	110.14	312,279	+0.35(+0.32%)
Jun 12, 2018	110.16	110.20	109.62	109.80	151,925	-0.30(-0.27%)
Jun 11, 2018	110.25	110.37	110.07	110.10	162,546	+0.16(+0.14%)
Jun 08, 2018	109.96	110.04	109.81	109.94	251,740	-0.29(-0.26%)
Jun 07, 2018	110.50	110.53	110.23	110.23	342,583	+0.24(+0.22%)
Jun 06, 2018			109.91	109.99	556,680	+0.54(+0.49%)
Jun 05, 2018	109.06	109.61	108.89	109.45	392,045	+0.15(+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.

Euro Trust Currencyshares (NY: FXE )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Euro Trust Currencyshares (NY: FXE )

Historical Prices

Sections

Services

The Punxsutawney Spirit