Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 111.27 111.27 111.27 54,313 -0.71(-0.63%)
Dec 30, 2020 111.81 112.07 111.81 111.98 54,313 +0.42(+0.37%)
Dec 29, 2020 111.66 111.77 111.47 111.56 53,899 +0.30(+0.27%)
Dec 28, 2020 111.32 111.49 111.16 111.26 37,410 +0.25(+0.23%)
Dec 24, 2020 110.98 111.12 110.98 111.01 26,501 -0.09(-0.08%)
Dec 23, 2020 111.14 111.28 110.94 111.10 60,279 +0.36(+0.32%)
Dec 22, 2020 111.37 111.39 110.69 110.74 86,961 -0.70(-0.63%)
Dec 21, 2020 111.27 111.63 111.21 111.44 82,688 -0.14(-0.12%)
Dec 18, 2020 111.60 111.62 111.41 111.57 52,383 -0.17(-0.16%)
Dec 17, 2020 111.59 111.82 111.51 111.75 93,991 +0.71(+0.64%)
Dec 16, 2020 111.07 111.22 110.50 111.04 85,118 +0.24(+0.22%)
Dec 15, 2020 110.76 110.88 110.69 110.80 88,167 +0.09(+0.08%)
Dec 14, 2020 110.77 110.87 110.48 110.71 56,269 +0.30(+0.27%)
Dec 11, 2020 110.50 110.50 110.36 110.41 30,625 -0.27(-0.25%)
Dec 10, 2020 110.32 110.77 110.32 110.68 43,873 +0.60(+0.55%)
Dec 09, 2020 110.41 110.43 109.93 110.08 49,681 -0.28(-0.26%)
Dec 08, 2020 110.53 110.56 110.29 110.36 113,665 +0.00(+0.00%)
Dec 07, 2020 110.61 110.88 110.36 110.36 69,546 -0.19(-0.18%)
Dec 04, 2020 110.81 110.94 110.41 110.55 71,872 -0.16(-0.15%)
Dec 03, 2020 110.81 110.96 110.61 110.72 114,666 +0.41(+0.37%)
Dec 02, 2020 110.02 110.36 110.02 110.31 46,303 +0.26(+0.24%)
Dec 01, 2020 109.22 110.07 109.19 110.05 89,466 +1.31(+1.20%)
Nov 30, 2020 109.35 109.39 108.73 108.74 55,864 -0.27(-0.25%)
Nov 27, 2020 108.78 109.04 108.78 109.01 67,644 +0.30(+0.28%)
Nov 25, 2020 108.45 108.73 108.44 108.71 52,383 +0.28(+0.26%)
Nov 24, 2020 108.01 108.43 107.97 108.43 187,359 +0.53(+0.49%)
Nov 23, 2020 108.41 108.46 107.58 107.90 378,205 -0.19(-0.18%)
Nov 20, 2020 108.24 108.25 108.03 108.09 17,633 -0.21(-0.19%)
Nov 19, 2020 107.78 108.30 107.75 108.30 32,591 +0.24(+0.23%)
Nov 18, 2020 108.20 108.25 108.05 108.05 27,923 -0.11(-0.10%)
Nov 17, 2020 108.30 108.31 108.13 108.16 38,516 +0.11(+0.10%)
Nov 16, 2020 107.86 108.07 107.80 108.05 26,558 +0.18(+0.16%)
Nov 13, 2020 107.75 107.91 107.73 107.88 48,774 +0.23(+0.22%)
Nov 12, 2020 107.48 107.74 107.48 107.64 35,522 +0.24(+0.23%)
Nov 11, 2020 107.19 107.42 107.11 107.40 46,038 -0.27(-0.25%)
Nov 10, 2020 107.82 107.91 107.64 107.67 49,960 -0.02(-0.02%)
Nov 09, 2020 108.65 108.65 107.57 107.69 177,698 -0.62(-0.57%)
Nov 06, 2020 108.29 108.42 108.08 108.31 88,474 +0.47(+0.43%)
Nov 05, 2020 107.87 108.00 107.54 107.85 96,105 +1.08(+1.01%)
Nov 04, 2020 106.67 107.00 106.55 106.77 188,933 +0.02(+0.02%)
Nov 03, 2020 106.89 107.07 106.71 106.75 47,224 +0.59(+0.56%)
Nov 02, 2020 106.13 106.18 106.02 106.16 226,509 -0.07(-0.06%)
Oct 30, 2020 106.63 106.66 106.19 106.23 265,424 -0.30(-0.28%)
Oct 29, 2020 106.79 106.85 106.31 106.53 290,715 -0.63(-0.59%)
Oct 28, 2020 107.06 107.28 106.94 107.16 356,441 -0.59(-0.55%)
Oct 27, 2020 107.92 108.00 107.74 107.75 113,829 +0.02(+0.02%)
Oct 26, 2020 107.86 107.89 107.72 107.73 47,340 -0.48(-0.45%)
Oct 23, 2020 108.15 108.25 107.91 108.22 95,074 +0.36(+0.33%)
Oct 22, 2020 108.00 108.00 107.83 107.86 259,813 -0.35(-0.32%)
Oct 21, 2020 108.10 108.41 108.09 108.21 363,696 +0.32(+0.30%)
Oct 20, 2020 107.83 108.04 107.80 107.89 324,158 +0.50(+0.46%)
Oct 19, 2020 107.50 107.61 107.37 107.39 158,658 +0.46(+0.43%)
Oct 16, 2020 107.09 107.09 106.89 106.94 342,143 +0.12(+0.11%)
Oct 15, 2020 106.72 106.82 106.66 106.82 374,164 -0.43(-0.40%)
Oct 14, 2020 107.33 107.39 107.15 107.25 294,912 +0.02(+0.02%)
Oct 13, 2020 107.39 107.39 107.04 107.23 269,615 -0.56(-0.52%)
Oct 12, 2020 107.75 107.83 107.70 107.79 179,072 -0.13(-0.12%)
Oct 09, 2020 107.80 107.94 107.69 107.92 238,407 +0.61(+0.57%)
Oct 08, 2020 107.21 107.33 107.08 107.31 319,092 -0.03(-0.03%)
Oct 07, 2020 107.46 107.49 107.28 107.33 320,156 +0.10(+0.09%)
Oct 06, 2020 107.67 107.69 107.13 107.24 164,413 -0.34(-0.32%)
Oct 05, 2020 107.42 107.67 107.42 107.58 205,920 +0.69(+0.64%)
Oct 02, 2020 106.90 107.03 106.83 106.89 59,601 -0.36(-0.33%)
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.