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 100.35 101.48 100.31 101.37 183,840 +0.78(+0.78%)
Apr 29, 2020 100.53 100.65 100.34 100.58 85,413 +0.36(+0.36%)
Apr 28, 2020 100.53 100.53 100.16 100.22 121,687 +0.03(+0.03%)
Apr 27, 2020 100.41 100.44 100.08 100.19 31,722 +0.16(+0.16%)
Apr 24, 2020 99.87 100.08 99.79 100.04 65,984 +0.27(+0.28%)
Apr 23, 2020 99.79 100.32 99.59 99.76 280,075 -0.35(-0.35%)
Apr 22, 2020 100.55 100.55 100.03 100.11 59,404 -0.38(-0.38%)
Apr 21, 2020 100.22 100.66 100.22 100.50 35,877 +0.04(+0.04%)
Apr 20, 2020 100.51 100.73 100.46 100.46 62,990 -0.15(-0.15%)
Apr 17, 2020 100.53 100.79 100.53 100.60 48,722 +0.21(+0.21%)
Apr 16, 2020 100.64 100.71 100.10 100.39 57,434 -0.59(-0.58%)
Apr 15, 2020 100.62 101.20 100.58 100.97 46,056 -0.71(-0.69%)
Apr 14, 2020 101.38 101.68 101.38 101.68 50,102 +0.64(+0.63%)
Apr 13, 2020 100.96 101.09 100.85 101.04 103,894 -0.17(-0.16%)
Apr 09, 2020 101.24 101.33 101.07 101.21 39,733 +0.73(+0.73%)
Apr 08, 2020 100.79 100.79 100.46 100.48 83,388 -0.48(-0.48%)
Apr 07, 2020 101.02 101.16 100.77 100.96 29,738 +1.00(+1.00%)
Apr 06, 2020 99.77 100.12 99.74 99.96 85,510 -0.19(-0.19%)
Apr 03, 2020 99.88 100.20 99.78 100.14 338,810 -0.31(-0.31%)
Apr 02, 2020 100.59 100.82 100.20 100.46 102,815 -0.90(-0.89%)
Apr 01, 2020 101.20 101.42 100.96 101.36 64,102 -0.75(-0.74%)
Mar 31, 2020 101.48 102.13 101.32 102.11 122,653 -0.20(-0.19%)
Mar 30, 2020 102.12 102.32 101.94 102.31 108,135 -0.65(-0.63%)
Mar 27, 2020 101.48 103.00 101.43 102.95 215,829 +0.59(+0.57%)
Mar 26, 2020 101.50 102.37 101.43 102.37 375,830 +1.57(+1.55%)
Mar 25, 2020 100.23 100.83 99.88 100.80 282,358 +1.02(+1.02%)
Mar 24, 2020 100.47 100.47 99.51 99.78 89,269 +0.48(+0.48%)
Mar 23, 2020 99.59 100.24 99.30 99.30 173,388 +0.52(+0.53%)
Mar 20, 2020 98.99 99.55 98.53 98.78 227,576 -0.11(-0.11%)
Mar 19, 2020 100.24 100.24 98.69 98.89 226,249 -2.08(-2.06%)
Mar 18, 2020 101.07 101.18 99.97 100.97 422,760 -0.94(-0.92%)
Mar 17, 2020 101.66 102.08 101.47 101.91 320,010 -1.59(-1.53%)
Mar 16, 2020 102.91 105.05 102.83 103.49 210,423 +0.54(+0.52%)
Mar 13, 2020 102.82 103.10 102.42 102.95 165,574 -0.64(-0.61%)
Mar 12, 2020 104.04 104.15 102.42 103.59 304,873 -0.80(-0.77%)
Mar 11, 2020 105.01 105.12 104.26 104.39 78,824 -0.28(-0.27%)
Mar 10, 2020 105.34 105.43 104.47 104.68 158,956 -1.41(-1.33%)
Mar 09, 2020 106.14 106.29 105.55 106.09 457,212 +1.34(+1.28%)
Mar 06, 2020 105.11 105.17 104.59 104.75 257,708 +0.70(+0.68%)
Mar 05, 2020 103.73 104.04 103.48 104.04 79,916 +0.84(+0.82%)
Mar 04, 2020 102.89 103.22 102.80 103.20 267,984 -0.39(-0.38%)
Mar 03, 2020 103.04 103.83 103.01 103.59 276,928 +0.44(+0.43%)
Mar 02, 2020 103.04 103.59 102.97 103.15 295,876 +0.84(+0.82%)
Feb 28, 2020 101.66 102.33 101.48 102.31 160,671 +0.46(+0.45%)
Feb 27, 2020 101.70 101.96 101.58 101.85 319,968 +1.01(+1.00%)
Feb 26, 2020 100.68 100.98 100.58 100.84 72,207 +0.02(+0.02%)
Feb 25, 2020 100.49 100.89 100.42 100.82 148,156 +0.27(+0.26%)
Feb 24, 2020 100.38 100.73 100.35 100.55 106,886 +0.00(+0.00%)
Feb 21, 2020 100.19 100.67 100.17 100.55 260,262 +0.54(+0.54%)
Feb 20, 2020 100.21 100.28 99.94 100.02 142,810 -0.17(-0.17%)
Feb 19, 2020 100.02 100.20 99.93 100.18 129,074 +0.12(+0.12%)
Feb 18, 2020 100.01 100.31 100.00 100.06 50,325 -0.39(-0.39%)
Feb 14, 2020 100.61 100.66 100.43 100.46 43,206 -0.05(-0.05%)
Feb 13, 2020 100.62 100.68 100.46 100.51 37,130 -0.31(-0.31%)
Feb 12, 2020 101.12 101.12 100.72 100.82 42,094 -0.41(-0.41%)
Feb 11, 2020 101.16 101.25 101.15 101.23 23,998 +0.08(+0.08%)
Feb 10, 2020 101.32 101.39 101.13 101.15 60,304 -0.32(-0.32%)
Feb 07, 2020 101.58 101.73 101.44 101.47 105,718 -0.29(-0.29%)
Feb 06, 2020 101.96 101.96 101.69 101.77 34,725 -0.21(-0.20%)
Feb 05, 2020 102.03 102.04 101.92 101.97 123,848 -0.39(-0.38%)
Feb 04, 2020 102.41 102.41 102.30 102.37 39,652 -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.