Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.72 -0.33 (-0.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.25 111.78 111.23 111.66 42,428 -0.10(-0.09%)
May 27, 2021 111.63 111.84 111.58 111.76 36,622 +0.07(+0.06%)
May 26, 2021 111.98 112.10 111.60 111.69 41,325 -0.51(-0.45%)
May 25, 2021 112.18 112.26 112.01 112.20 73,605 +0.28(+0.25%)
May 24, 2021 111.92 112.02 111.84 111.92 25,968 +0.28(+0.25%)
May 21, 2021 111.73 111.73 111.41 111.63 43,128 -0.41(-0.37%)
May 20, 2021 111.87 112.04 111.85 112.04 42,372 +0.51(+0.46%)
May 19, 2021 111.92 112.12 111.42 111.53 121,364 -0.50(-0.45%)
May 18, 2021 111.91 112.05 111.77 112.03 68,277 +0.63(+0.56%)
May 17, 2021 111.30 111.41 111.24 111.41 29,985 +0.16(+0.14%)
May 14, 2021 111.20 111.33 111.18 111.25 74,258 +0.49(+0.44%)
May 13, 2021 110.71 110.86 110.53 110.76 23,540 +0.12(+0.11%)
May 12, 2021 110.85 110.96 110.56 110.64 63,200 -0.70(-0.63%)
May 11, 2021 111.39 111.55 111.32 111.35 37,392 +0.07(+0.06%)
May 10, 2021 111.56 111.61 111.25 111.28 40,007 -0.26(-0.24%)
May 07, 2021 110.93 111.56 110.93 111.54 155,966 +0.98(+0.89%)
May 06, 2021 110.47 110.63 110.42 110.56 46,738 +0.56(+0.51%)
May 05, 2021 110.01 110.08 109.53 110.01 20,130 -0.12(-0.11%)
May 04, 2021 110.18 110.29 110.02 110.12 72,915 -0.46(-0.42%)
May 03, 2021 110.50 110.69 110.44 110.58 66,619 +0.36(+0.33%)
Apr 30, 2021 110.81 110.81 110.17 110.22 158,418 -0.96(-0.86%)
Apr 29, 2021 111.14 111.20 110.97 111.18 51,567 -0.01(-0.01%)
Apr 28, 2021 110.65 111.24 110.55 111.19 74,927 +0.35(+0.32%)
Apr 27, 2021 110.75 110.84 110.67 110.84 44,386 +0.01(+0.01%)
Apr 26, 2021 110.73 110.87 110.60 110.83 214,860 -0.11(-0.10%)
Apr 23, 2021 110.59 110.95 110.46 110.94 119,095 +0.80(+0.73%)
Apr 22, 2021 110.31 110.31 109.98 110.13 217,121 -0.20(-0.18%)
Apr 21, 2021 110.06 110.38 110.03 110.33 30,041 -0.01(-0.01%)
Apr 20, 2021 110.41 110.52 110.23 110.34 45,178 -0.05(-0.04%)
Apr 19, 2021 110.26 110.39 110.16 110.39 346,197 +0.54(+0.49%)
Apr 16, 2021 109.88 109.98 109.06 109.85 295,694 +0.02(+0.02%)
Apr 15, 2021 109.77 109.88 109.66 109.83 84,137 -0.04(-0.04%)
Apr 14, 2021 109.71 109.92 109.62 109.87 49,865 +0.22(+0.21%)
Apr 13, 2021 109.44 109.64 109.37 109.64 55,010 +0.45(+0.41%)
Apr 12, 2021 109.22 109.28 109.12 109.19 43,351 +0.04(+0.04%)
Apr 09, 2021 108.97 109.23 108.94 109.15 42,592 -0.12(-0.11%)
Apr 08, 2021 109.08 109.39 109.01 109.27 56,138 +0.37(+0.34%)
Apr 07, 2021 109.10 109.25 108.80 108.90 102,266 +0.00(+0.00%)
Apr 06, 2021 108.54 108.93 108.54 108.90 241,176 +0.51(+0.47%)
Apr 05, 2021 108.07 108.41 108.07 108.39 77,487 +0.34(+0.32%)
Apr 01, 2021 107.87 108.06 107.70 108.05 45,350 +0.48(+0.45%)
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%)
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.