Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.56 106.82 106.51 106.55 78,658 +0.05(+0.05%)
Mar 30, 2021 106.55 106.60 106.42 106.50 45,145 -0.44(-0.41%)
Mar 29, 2021 107.06 107.08 106.88 106.93 44,750 -0.27(-0.25%)
Mar 26, 2021 107.08 107.25 107.06 107.20 38,464 +0.27(+0.25%)
Mar 25, 2021 107.34 107.38 106.89 106.93 78,624 -0.42(-0.39%)
Mar 24, 2021 107.43 107.58 107.35 107.35 75,056 -0.32(-0.30%)
Mar 23, 2021 107.91 108.00 107.67 107.67 66,946 -0.81(-0.74%)
Mar 22, 2021 108.34 108.57 108.30 108.47 39,041 +0.27(+0.25%)
Mar 19, 2021 108.02 108.27 107.94 108.20 81,878 -0.05(-0.04%)
Mar 18, 2021 108.28 108.50 108.22 108.25 100,672 -0.64(-0.59%)
Mar 17, 2021 108.24 108.93 108.14 108.89 180,231 +0.68(+0.63%)
Mar 16, 2021 108.35 108.35 108.02 108.21 84,262 -0.23(-0.21%)
Mar 15, 2021 108.40 108.51 108.29 108.44 42,215 -0.28(-0.26%)
Mar 12, 2021 108.43 108.74 108.32 108.73 62,491 -0.30(-0.28%)
Mar 11, 2021 108.68 109.03 108.50 109.03 67,854 +0.59(+0.55%)
Mar 10, 2021 108.41 108.45 108.10 108.44 99,687 +0.21(+0.20%)
Mar 09, 2021 108.19 108.26 108.04 108.22 105,794 +0.50(+0.47%)
Mar 08, 2021 107.94 108.06 107.70 107.72 115,601 -0.62(-0.57%)
Mar 05, 2021 108.59 108.59 108.26 108.34 166,025 -0.49(-0.45%)
Mar 04, 2021 109.44 109.57 108.78 108.83 146,459 -0.84(-0.77%)
Mar 03, 2021 109.63 109.85 109.56 109.68 78,404 -0.27(-0.25%)
Mar 02, 2021 109.52 109.97 109.45 109.95 66,679 +0.40(+0.36%)
Mar 01, 2021 109.61 109.67 109.40 109.55 154,329 -0.16(-0.15%)
Feb 26, 2021 110.31 110.39 109.72 109.72 216,142 -0.92(-0.83%)
Feb 25, 2021 111.18 111.33 110.62 110.64 191,119 +0.00(+0.00%)
Feb 24, 2021 110.33 110.68 110.14 110.64 66,069 +0.14(+0.12%)
Feb 23, 2021 110.52 110.64 110.40 110.50 24,668 -0.02(-0.02%)
Feb 22, 2021 110.44 110.68 110.34 110.52 60,169 +0.31(+0.28%)
Feb 19, 2021 110.22 110.41 110.14 110.21 75,690 +0.23(+0.21%)
Feb 18, 2021 109.83 110.00 109.75 109.98 92,097 +0.45(+0.41%)
Feb 17, 2021 109.53 109.59 109.41 109.53 175,143 -0.66(-0.60%)
Feb 16, 2021 110.12 110.27 110.04 110.19 132,474 -0.05(-0.04%)
Feb 12, 2021 109.97 110.33 109.90 110.24 72,494 -0.14(-0.12%)
Feb 11, 2021 110.40 110.48 110.30 110.38 79,373 +0.10(+0.09%)
Feb 10, 2021 110.42 110.44 110.25 110.28 75,927 +0.04(+0.04%)
Feb 09, 2021 110.06 110.28 110.00 110.24 61,767 +0.57(+0.52%)
Feb 08, 2021 109.62 109.78 109.49 109.67 59,429 +0.04(+0.04%)
Feb 05, 2021 109.33 109.64 109.31 109.63 116,320 +0.75(+0.69%)
Feb 04, 2021 109.07 109.08 108.81 108.88 172,302 -0.61(-0.56%)
Feb 03, 2021 109.42 109.54 109.29 109.49 96,496 -0.07(-0.06%)
Feb 02, 2021 109.63 109.63 109.32 109.56 172,789 -0.15(-0.13%)
Feb 01, 2021 110.11 110.11 109.71 109.71 81,175 -0.72(-0.65%)
Jan 29, 2021 110.56 110.59 110.37 110.42 113,433 +0.07(+0.06%)
Jan 28, 2021 110.36 110.51 110.32 110.36 28,471 +0.17(+0.16%)
Jan 27, 2021 110.18 110.33 109.75 110.18 157,956 -0.57(-0.52%)
Jan 26, 2021 110.65 110.80 110.50 110.75 152,122 +0.26(+0.24%)
Jan 25, 2021 110.54 110.56 110.28 110.49 126,809 -0.25(-0.23%)
Jan 22, 2021 110.68 110.90 110.67 110.74 90,231 -0.05(-0.04%)
Jan 21, 2021 110.55 110.79 110.48 110.79 90,347 +0.58(+0.53%)
Jan 20, 2021 110.16 110.28 109.97 110.21 63,062 -0.20(-0.18%)
Jan 19, 2021 110.54 110.54 110.33 110.41 97,284 +0.47(+0.42%)
Jan 15, 2021 110.24 110.31 109.95 109.95 117,351 -0.79(-0.71%)
Jan 14, 2021 110.36 110.87 110.29 110.73 227,254 +0.09(+0.08%)
Jan 13, 2021 110.69 110.89 110.54 110.65 77,221 -0.48(-0.43%)
Jan 12, 2021 110.57 111.16 110.57 111.12 79,710 +0.48(+0.44%)
Jan 11, 2021 110.63 110.83 110.48 110.64 190,992 -0.69(-0.62%)
Jan 08, 2021 111.81 111.83 111.04 111.33 78,990 -0.37(-0.33%)
Jan 07, 2021 111.74 111.79 111.54 111.69 61,021 -0.54(-0.48%)
Jan 06, 2021 112.02 112.35 111.73 112.24 117,743 +0.29(+0.26%)
Jan 05, 2021 111.80 112.08 111.63 111.95 56,682 +0.37(+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.