Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 100.70 101.36 100.52 101.34 162,209 +0.46(+0.45%)
Feb 27, 2020 100.74 101.00 100.62 100.88 323,030 +1.00(+1.00%)
Feb 26, 2020 99.73 100.03 99.63 99.88 72,898 +0.02(+0.02%)
Feb 25, 2020 99.53 99.93 99.46 99.86 149,574 +0.26(+0.26%)
Feb 24, 2020 99.43 99.77 99.40 99.60 107,909 +0.00(+0.00%)
Feb 21, 2020 99.24 99.72 99.22 99.60 262,752 +0.53(+0.54%)
Feb 20, 2020 99.26 99.33 98.99 99.07 144,176 -0.16(-0.17%)
Feb 19, 2020 99.07 99.25 98.98 99.23 130,310 +0.12(+0.12%)
Feb 18, 2020 99.06 99.36 99.05 99.12 50,806 -0.39(-0.39%)
Feb 14, 2020 99.66 99.71 99.48 99.50 43,620 -0.05(-0.05%)
Feb 13, 2020 99.67 99.72 99.50 99.55 37,485 -0.31(-0.31%)
Feb 12, 2020 100.16 100.16 99.77 99.86 42,497 -0.41(-0.41%)
Feb 11, 2020 100.20 100.29 100.19 100.27 24,228 +0.08(+0.08%)
Feb 10, 2020 100.36 100.43 100.17 100.19 60,881 -0.32(-0.32%)
Feb 07, 2020 100.62 100.77 100.48 100.51 106,730 -0.29(-0.29%)
Feb 06, 2020 101.00 101.00 100.73 100.80 35,058 -0.20(-0.20%)
Feb 05, 2020 101.07 101.08 100.96 101.01 125,033 -0.39(-0.38%)
Feb 04, 2020 101.43 101.43 101.33 101.39 40,031 -0.14(-0.13%)
Feb 03, 2020 101.62 101.62 101.36 101.53 58,850 -0.33(-0.32%)
Jan 31, 2020 101.51 101.86 101.51 101.86 109,927 +0.52(+0.52%)
Jan 30, 2020 101.26 101.37 101.17 101.34 58,452 +0.23(+0.23%)
Jan 29, 2020 100.96 101.21 100.96 101.10 44,174 -0.13(-0.12%)
Jan 28, 2020 101.06 101.24 101.04 101.23 85,985 +0.02(+0.02%)
Jan 27, 2020 101.26 101.26 101.14 101.21 38,353 -0.08(-0.08%)
Jan 24, 2020 101.39 101.39 101.24 101.29 42,898 -0.29(-0.29%)
Jan 23, 2020 101.71 101.72 101.40 101.58 130,255 -0.31(-0.31%)
Jan 22, 2020 101.88 101.91 101.71 101.89 35,141 +0.02(+0.02%)
Jan 21, 2020 102.06 102.09 101.85 101.87 90,276 -0.06(-0.06%)
Jan 17, 2020 101.98 102.01 101.87 101.93 81,878 -0.42(-0.41%)
Jan 16, 2020 102.47 102.47 102.24 102.35 53,638 -0.11(-0.10%)
Jan 15, 2020 102.52 102.57 102.38 102.45 56,369 +0.22(+0.22%)
Jan 14, 2020 102.08 102.30 102.08 102.23 27,166 -0.12(-0.11%)
Jan 13, 2020 102.18 102.38 102.18 102.35 26,105 +0.17(+0.17%)
Jan 10, 2020 101.95 102.21 101.94 102.17 21,242 +0.09(+0.09%)
Jan 09, 2020 102.06 102.10 101.96 102.08 58,980 -0.02(-0.02%)
Jan 08, 2020 102.25 102.27 102.08 102.10 51,739 -0.30(-0.29%)
Jan 07, 2020 102.55 102.55 102.32 102.40 69,601 -0.45(-0.43%)
Jan 06, 2020 102.89 102.89 102.77 102.85 48,471 +0.26(+0.26%)
Jan 03, 2020 102.46 102.75 102.46 102.59 55,994 -0.06(-0.06%)
Jan 02, 2020 102.74 102.95 102.60 102.65 128,206 -0.44(-0.42%)
Dec 31, 2019 103.25 103.25 103.07 103.08 64,656 +0.14(+0.13%)
Dec 30, 2019 102.92 103.12 102.89 102.95 226,187 +0.22(+0.22%)
Dec 27, 2019 102.56 102.84 102.55 102.72 275,539 +0.66(+0.65%)
Dec 26, 2019 102.03 102.12 101.99 102.06 44,548 +0.15(+0.15%)
Dec 24, 2019 101.83 101.95 101.83 101.91 80,537 -0.05(-0.05%)
Dec 23, 2019 101.89 102.00 101.88 101.96 52,719 +0.13(+0.12%)
Dec 20, 2019 101.93 101.93 101.74 101.83 96,005 -0.46(-0.44%)
Dec 19, 2019 102.26 102.32 102.12 102.29 70,608 +0.07(+0.07%)
Dec 18, 2019 102.28 102.36 102.16 102.22 36,993 -0.27(-0.26%)
Dec 17, 2019 102.53 102.58 102.46 102.49 31,755 +0.04(+0.04%)
Dec 16, 2019 102.52 102.59 102.38 102.45 115,410 +0.22(+0.22%)
Dec 13, 2019 102.65 102.66 102.17 102.23 133,851 -0.13(-0.12%)
Dec 12, 2019 102.47 102.48 102.11 102.36 111,199 -0.06(-0.06%)
Dec 11, 2019 102.03 102.48 101.94 102.41 201,277 +0.40(+0.39%)
Dec 10, 2019 101.89 102.04 101.84 102.02 96,758 +0.28(+0.28%)
Dec 09, 2019 101.83 101.84 101.68 101.73 65,552 +0.01(+0.01%)
Dec 06, 2019 101.86 101.86 101.54 101.72 78,475 -0.39(-0.38%)
Dec 05, 2019 102.07 102.14 102.00 102.11 119,849 +0.23(+0.23%)
Dec 04, 2019 102.15 102.24 101.80 101.88 226,724 -0.02(-0.02%)
Dec 03, 2019 101.91 102.03 101.89 101.90 116,095 -0.06(-0.06%)
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.