Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 105.06 105.08 104.19 104.39 115,050 -1.14(-1.08%)
Oct 28, 2021 105.10 105.61 105.04 105.53 154,364 +0.76(+0.72%)
Oct 27, 2021 104.94 104.94 104.70 104.77 33,421 +0.03(+0.03%)
Oct 26, 2021 104.87 104.75 59,570 -0.14(-0.13%)
Oct 25, 2021 104.90 104.93 104.83 104.88 22,819 -0.31(-0.29%)
Oct 22, 2021 105.09 105.26 105.00 105.19 64,149 +0.23(+0.22%)
Oct 21, 2021 105.16 105.24 104.96 104.96 70,462 -0.29(-0.27%)
Oct 20, 2021 105.18 105.31 105.15 105.25 35,283 +0.12(+0.11%)
Oct 19, 2021 105.17 105.31 105.07 105.13 129,654 +0.26(+0.25%)
Oct 18, 2021 104.88 105.00 104.75 104.87 188,193 +0.06(+0.06%)
Oct 15, 2021 104.83 104.89 104.71 104.81 208,808 +0.03(+0.03%)
Oct 14, 2021 104.80 104.85 104.70 104.78 293,552 +0.00(+0.00%)
Oct 13, 2021 104.46 104.81 104.46 104.78 64,502 +0.57(+0.55%)
Oct 12, 2021 104.31 104.36 104.13 104.21 68,427 -0.17(-0.17%)
Oct 11, 2021 104.57 104.67 104.39 104.39 80,387 -0.14(-0.13%)
Oct 08, 2021 104.48 104.63 104.43 104.52 84,613 +0.10(+0.09%)
Oct 07, 2021 104.40 104.55 104.40 104.42 69,273 -0.06(-0.06%)
Oct 06, 2021 104.34 104.48 104.22 104.48 267,059 -0.35(-0.33%)
Oct 05, 2021 104.77 104.95 104.67 104.83 59,295 -0.18(-0.18%)
Oct 04, 2021 105.13 105.19 104.99 105.02 129,487 +0.20(+0.19%)
Oct 01, 2021 104.91 104.91 104.73 104.81 70,493 +0.11(+0.10%)
Sep 30, 2021 104.75 104.84 104.52 104.71 69,846 -0.09(-0.08%)
Sep 29, 2021 105.24 105.24 104.78 104.79 280,852 -0.88(-0.84%)
Sep 28, 2021 105.64 105.73 105.48 105.68 97,950 -0.06(-0.05%)
Sep 27, 2021 105.76 105.83 105.72 105.73 68,258 -0.19(-0.18%)
Sep 24, 2021 105.91 106.00 105.83 105.93 54,648 -0.27(-0.25%)
Sep 23, 2021 106.04 106.23 106.04 106.19 66,735 +0.47(+0.44%)
Sep 22, 2021 106.04 106.25 105.66 105.73 49,805 -0.36(-0.34%)
Sep 21, 2021 106.07 106.10 105.95 106.08 37,121 +0.01(+0.01%)
Sep 20, 2021 105.95 106.14 105.92 106.07 168,147 -0.03(-0.03%)
Sep 17, 2021 106.30 106.33 106.04 106.10 264,920 -0.31(-0.29%)
Sep 16, 2021 106.29 106.43 106.26 106.41 54,038 -0.44(-0.41%)
Sep 15, 2021 106.87 106.89 106.74 106.85 23,575 +0.12(+0.11%)
Sep 14, 2021 107.04 107.05 106.69 106.73 37,031 -0.06(-0.05%)
Sep 13, 2021 106.64 106.85 106.64 106.79 40,462 -0.02(-0.02%)
Sep 10, 2021 106.97 107.04 106.81 106.81 66,007 -0.14(-0.13%)
Sep 09, 2021 107.00 107.06 106.77 106.95 73,591 +0.07(+0.06%)
Sep 08, 2021 106.89 106.97 106.78 106.88 86,849 -0.22(-0.20%)
Sep 07, 2021 107.19 107.30 107.10 107.10 33,975 -0.40(-0.37%)
Sep 03, 2021 107.64 107.66 107.41 107.50 72,307 +0.05(+0.05%)
Sep 02, 2021 107.24 107.46 107.23 107.45 41,740 +0.32(+0.30%)
Sep 01, 2021 107.16 107.28 106.51 107.13 34,009 +0.28(+0.26%)
Aug 31, 2021 106.96 107.10 106.75 106.85 75,261 +0.07(+0.06%)
Aug 30, 2021 106.72 106.81 106.64 106.78 28,920 +0.02(+0.02%)
Aug 27, 2021 106.25 106.77 106.25 106.76 54,942 +0.41(+0.38%)
Aug 26, 2021 106.37 106.44 106.33 106.36 11,799 -0.24(-0.23%)
Aug 25, 2021 106.23 106.60 106.19 106.60 37,533 +0.19(+0.18%)
Aug 24, 2021 106.25 106.46 106.24 106.40 47,034 +0.12(+0.11%)
Aug 23, 2021 106.24 106.33 106.12 106.29 32,844 +0.39(+0.37%)
Aug 20, 2021 105.69 105.93 105.65 105.90 42,844 +0.20(+0.19%)
Aug 19, 2021 105.84 105.90 105.67 105.69 59,368 -0.32(-0.30%)
Aug 18, 2021 106.03 106.26 105.86 106.02 39,250 +0.00(+0.00%)
Aug 17, 2021 106.21 106.28 105.99 106.02 31,406 -0.59(-0.56%)
Aug 16, 2021 106.64 106.71 106.55 106.61 8,823 -0.19(-0.18%)
Aug 13, 2021 106.54 106.83 106.49 106.80 28,409 +0.56(+0.53%)
Aug 12, 2021 106.19 106.27 106.14 106.24 22,369 -0.06(-0.05%)
Aug 11, 2021 106.27 106.36 106.21 106.30 21,758 +0.20(+0.19%)
Aug 10, 2021 106.03 106.12 106.00 106.09 36,259 -0.13(-0.12%)
Aug 09, 2021 106.46 106.50 106.22 106.22 23,363 -0.22(-0.21%)
Aug 06, 2021 106.67 106.67 106.41 106.44 24,681 -0.71(-0.66%)
Aug 05, 2021 107.21 107.23 107.13 107.15 16,765 -0.03(-0.03%)
Aug 04, 2021 107.73 107.74 107.17 107.18 36,483 -0.28(-0.26%)
Aug 03, 2021 107.53 107.54 107.36 107.46 25,704 -0.05(-0.05%)
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.