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 (%)
Apr 30, 2020 100.35 101.49 100.31 101.37 183,833 +0.78(+0.78%)
Apr 29, 2020 100.53 100.66 100.34 100.59 85,410 +0.36(+0.36%)
Apr 28, 2020 100.54 100.54 100.17 100.22 121,683 +0.03(+0.03%)
Apr 27, 2020 100.41 100.44 100.09 100.20 31,721 +0.16(+0.16%)
Apr 24, 2020 99.87 100.08 99.79 100.04 65,982 +0.27(+0.27%)
Apr 23, 2020 99.79 100.32 99.60 99.77 280,065 -0.35(-0.35%)
Apr 22, 2020 100.55 100.56 100.03 100.12 59,402 -0.38(-0.38%)
Apr 21, 2020 100.22 100.67 100.22 100.50 35,876 +0.04(+0.04%)
Apr 20, 2020 100.51 100.73 100.46 100.46 62,988 -0.15(-0.15%)
Apr 17, 2020 100.54 100.79 100.54 100.61 48,720 +0.22(+0.21%)
Apr 16, 2020 100.65 100.72 100.11 100.39 57,432 -0.59(-0.58%)
Apr 15, 2020 100.63 101.20 100.59 100.98 46,054 -0.70(-0.69%)
Apr 14, 2020 101.38 101.68 101.38 101.68 50,100 +0.64(+0.63%)
Apr 13, 2020 100.96 101.10 100.85 101.05 103,890 -0.17(-0.16%)
Apr 09, 2020 101.24 101.33 101.08 101.21 39,732 +0.73(+0.73%)
Apr 08, 2020 100.79 100.79 100.46 100.48 83,384 -0.48(-0.48%)
Apr 07, 2020 101.02 101.17 100.77 100.96 29,736 +1.00(+1.00%)
Apr 06, 2020 99.78 100.13 99.75 99.96 85,507 -0.19(-0.19%)
Apr 03, 2020 99.88 100.21 99.78 100.15 338,797 -0.31(-0.31%)
Apr 02, 2020 100.60 100.82 100.21 100.46 102,811 -0.90(-0.89%)
Apr 01, 2020 101.20 101.42 100.96 101.36 64,099 -0.75(-0.74%)
Mar 31, 2020 101.49 102.13 101.32 102.11 122,648 -0.20(-0.19%)
Mar 30, 2020 102.12 102.32 101.95 102.31 108,131 -0.65(-0.63%)
Mar 27, 2020 101.49 103.01 101.43 102.96 215,821 +0.59(+0.57%)
Mar 26, 2020 101.51 102.37 101.43 102.37 375,816 +1.57(+1.55%)
Mar 25, 2020 100.23 100.83 99.88 100.80 282,348 +1.02(+1.02%)
Mar 24, 2020 100.47 100.47 99.51 99.78 89,266 +0.48(+0.48%)
Mar 23, 2020 99.59 100.25 99.31 99.31 173,382 +0.52(+0.53%)
Mar 20, 2020 98.99 99.55 98.53 98.79 227,567 -0.11(-0.11%)
Mar 19, 2020 100.25 100.25 98.70 98.89 226,240 -2.08(-2.06%)
Mar 18, 2020 101.08 101.19 99.97 100.97 422,744 -0.94(-0.92%)
Mar 17, 2020 101.67 102.09 101.48 101.91 319,998 -1.59(-1.53%)
Mar 16, 2020 102.92 105.05 102.83 103.50 210,415 +0.54(+0.52%)
Mar 13, 2020 102.82 103.10 102.43 102.96 165,568 -0.64(-0.61%)
Mar 12, 2020 104.04 104.15 102.43 103.59 304,861 -0.80(-0.77%)
Mar 11, 2020 105.01 105.12 104.26 104.40 78,821 -0.28(-0.27%)
Mar 10, 2020 105.35 105.43 104.47 104.68 158,951 -1.41(-1.33%)
Mar 09, 2020 106.15 106.30 105.55 106.09 457,195 +1.34(+1.28%)
Mar 06, 2020 105.11 105.17 104.59 104.75 257,698 +0.70(+0.68%)
Mar 05, 2020 103.73 104.04 103.49 104.04 79,913 +0.84(+0.82%)
Mar 04, 2020 102.90 103.22 102.80 103.20 267,974 -0.39(-0.38%)
Mar 03, 2020 103.05 103.84 103.02 103.59 276,918 +0.44(+0.43%)
Mar 02, 2020 103.05 103.59 102.98 103.15 295,865 +0.84(+0.82%)
Feb 28, 2020 101.67 102.33 101.49 102.31 160,665 +0.46(+0.45%)
Feb 27, 2020 101.70 101.97 101.59 101.85 319,956 +1.01(+1.00%)
Feb 26, 2020 100.69 100.99 100.59 100.84 72,204 +0.02(+0.02%)
Feb 25, 2020 100.49 100.89 100.42 100.82 148,150 +0.26(+0.26%)
Feb 24, 2020 100.38 100.73 100.35 100.56 106,882 +0.00(+0.00%)
Feb 21, 2020 100.20 100.68 100.18 100.56 260,252 +0.54(+0.54%)
Feb 20, 2020 100.22 100.28 99.94 100.02 142,804 -0.17(-0.17%)
Feb 19, 2020 100.02 100.21 99.93 100.19 129,070 +0.12(+0.12%)
Feb 18, 2020 100.01 100.31 100.00 100.07 50,323 -0.39(-0.39%)
Feb 14, 2020 100.62 100.67 100.43 100.46 43,205 -0.05(-0.05%)
Feb 13, 2020 100.63 100.68 100.46 100.51 37,128 -0.31(-0.31%)
Feb 12, 2020 101.13 101.13 100.73 100.82 42,092 -0.41(-0.41%)
Feb 11, 2020 101.17 101.25 101.16 101.23 23,997 +0.08(+0.08%)
Feb 10, 2020 101.32 101.39 101.14 101.16 60,302 -0.32(-0.32%)
Feb 07, 2020 101.59 101.73 101.45 101.48 105,714 -0.29(-0.29%)
Feb 06, 2020 101.97 101.97 101.69 101.77 34,724 -0.21(-0.20%)
Feb 05, 2020 102.04 102.05 101.93 101.98 123,843 -0.39(-0.38%)
Feb 04, 2020 102.41 102.41 102.30 102.37 39,650 -0.14(-0.13%)
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.