Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 107.59 107.84 107.53 107.57 77,910 +0.05(+0.05%)
Mar 30, 2021 107.57 107.63 107.44 107.52 44,715 -0.44(-0.41%)
Mar 29, 2021 108.09 108.11 107.91 107.96 44,324 -0.27(-0.25%)
Mar 26, 2021 108.11 108.28 108.09 108.23 38,098 +0.27(+0.25%)
Mar 25, 2021 108.37 108.41 107.92 107.96 77,876 -0.42(-0.39%)
Mar 24, 2021 108.46 108.62 108.38 108.38 74,342 -0.32(-0.30%)
Mar 23, 2021 108.95 109.04 108.70 108.70 66,309 -0.81(-0.74%)
Mar 22, 2021 109.38 109.61 109.34 109.52 38,670 +0.27(+0.25%)
Mar 19, 2021 109.06 109.31 108.98 109.24 81,099 -0.05(-0.04%)
Mar 18, 2021 109.32 109.55 109.26 109.29 99,714 -0.65(-0.59%)
Mar 17, 2021 109.28 109.98 109.18 109.94 178,515 +0.69(+0.63%)
Mar 16, 2021 109.39 109.39 109.06 109.25 83,460 -0.23(-0.21%)
Mar 15, 2021 109.44 109.56 109.33 109.49 41,814 -0.28(-0.26%)
Mar 12, 2021 109.47 109.79 109.36 109.77 61,896 -0.30(-0.28%)
Mar 11, 2021 109.72 110.08 109.54 110.08 67,209 +0.60(+0.55%)
Mar 10, 2021 109.45 109.50 109.14 109.48 98,738 +0.22(+0.20%)
Mar 09, 2021 109.23 109.30 109.08 109.26 104,787 +0.51(+0.47%)
Mar 08, 2021 108.98 109.10 108.73 108.75 114,501 -0.63(-0.57%)
Mar 05, 2021 109.63 109.63 109.30 109.38 164,445 -0.50(-0.46%)
Mar 04, 2021 110.50 110.62 109.82 109.88 145,066 -0.85(-0.77%)
Mar 03, 2021 110.68 110.91 110.61 110.73 77,657 -0.27(-0.25%)
Mar 02, 2021 110.57 111.02 110.50 111.00 66,044 +0.40(+0.36%)
Mar 01, 2021 110.66 110.72 110.45 110.60 152,860 -0.17(-0.15%)
Feb 26, 2021 111.37 111.44 110.77 110.77 214,085 -0.93(-0.83%)
Feb 25, 2021 112.25 112.41 111.68 111.70 189,300 +0.00(+0.00%)
Feb 24, 2021 111.39 111.74 111.20 111.70 65,440 +0.14(+0.12%)
Feb 23, 2021 111.58 111.71 111.47 111.56 24,433 -0.02(-0.02%)
Feb 22, 2021 111.50 111.74 111.40 111.58 59,596 +0.31(+0.28%)
Feb 19, 2021 111.28 111.47 111.20 111.27 74,970 +0.23(+0.21%)
Feb 18, 2021 110.89 111.05 110.80 111.03 91,221 +0.45(+0.41%)
Feb 17, 2021 110.58 110.64 110.46 110.58 173,476 -0.66(-0.60%)
Feb 16, 2021 111.18 111.33 111.09 111.25 131,213 -0.05(-0.04%)
Feb 12, 2021 111.02 111.39 110.96 111.30 71,804 -0.14(-0.12%)
Feb 11, 2021 111.47 111.54 111.36 111.44 78,618 +0.10(+0.09%)
Feb 10, 2021 111.48 111.50 111.31 111.34 75,204 +0.04(+0.04%)
Feb 09, 2021 111.12 111.34 111.05 111.30 61,179 +0.58(+0.52%)
Feb 08, 2021 110.67 110.83 110.55 110.72 58,864 +0.04(+0.04%)
Feb 05, 2021 110.38 110.69 110.36 110.68 115,213 +0.75(+0.69%)
Feb 04, 2021 110.11 110.13 109.86 109.93 170,662 -0.62(-0.56%)
Feb 03, 2021 110.47 110.59 110.34 110.55 95,578 -0.07(-0.06%)
Feb 02, 2021 110.68 110.68 110.37 110.61 171,145 -0.15(-0.13%)
Feb 01, 2021 111.17 111.17 110.76 110.76 80,403 -0.72(-0.65%)
Jan 29, 2021 111.62 111.65 111.43 111.48 112,353 +0.07(+0.06%)
Jan 28, 2021 111.43 111.57 111.38 111.42 28,200 +0.18(+0.16%)
Jan 27, 2021 111.24 111.39 110.81 111.24 156,453 -0.58(-0.52%)
Jan 26, 2021 111.71 111.87 111.56 111.82 150,674 +0.26(+0.24%)
Jan 25, 2021 111.60 111.62 111.34 111.55 125,602 -0.26(-0.23%)
Jan 22, 2021 111.74 111.96 111.73 111.81 89,372 -0.05(-0.04%)
Jan 21, 2021 111.61 111.86 111.54 111.86 89,487 +0.59(+0.53%)
Jan 20, 2021 111.22 111.34 111.02 111.27 62,462 -0.21(-0.18%)
Jan 19, 2021 111.60 111.60 111.39 111.47 96,358 +0.47(+0.42%)
Jan 15, 2021 111.30 111.37 111.00 111.00 116,235 -0.79(-0.71%)
Jan 14, 2021 111.43 111.94 111.35 111.80 225,091 +0.09(+0.08%)
Jan 13, 2021 111.76 111.95 111.60 111.71 76,486 -0.48(-0.43%)
Jan 12, 2021 111.63 112.23 111.63 112.19 78,952 +0.49(+0.44%)
Jan 11, 2021 111.69 111.90 111.54 111.70 189,175 -0.69(-0.62%)
Jan 08, 2021 112.88 112.90 112.11 112.39 78,239 -0.37(-0.33%)
Jan 07, 2021 112.82 112.86 112.61 112.77 60,441 -0.55(-0.48%)
Jan 06, 2021 113.10 113.43 112.81 113.31 116,623 +0.29(+0.26%)
Jan 05, 2021 112.88 113.16 112.70 113.02 56,143 +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.