Euro Trust Currencyshares (NY: FXE )

112.22 USD +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 114.01 114.04 113.81 113.87 110,000 +0.07(+0.06%)
Jan 28, 2021 113.81 113.96 113.76 113.80 27,610 +0.18(+0.16%)
Jan 27, 2021 113.62 113.77 113.18 113.62 153,176 -0.59(-0.52%)
Jan 26, 2021 114.10 114.26 113.95 114.21 147,518 +0.27(+0.24%)
Jan 25, 2021 113.99 114.01 113.72 113.94 122,971 -0.26(-0.23%)
Jan 22, 2021 114.13 114.36 114.12 114.20 87,500 -0.05(-0.04%)
Jan 21, 2021 114.00 114.25 113.93 114.25 87,613 +0.60(+0.53%)
Jan 20, 2021 113.60 113.72 113.40 113.65 61,154 -0.21(-0.18%)
Jan 19, 2021 113.99 113.99 113.77 113.86 94,300 +0.48(+0.42%)
Jan 15, 2021 113.68 113.75 113.38 113.38 113,800 -0.81(-0.71%)
Jan 14, 2021 113.81 114.33 113.73 114.19 220,376 +0.09(+0.08%)
Jan 13, 2021 114.15 114.35 113.99 114.10 74,884 -0.49(-0.43%)
Jan 12, 2021 114.02 114.63 114.02 114.59 77,298 +0.50(+0.44%)
Jan 11, 2021 114.08 114.29 113.93 114.09 185,212 -0.71(-0.62%)
Jan 08, 2021 115.30 115.32 114.51 114.80 76,600 -0.38(-0.33%)
Jan 07, 2021 115.23 115.28 115.02 115.18 59,175 -0.56(-0.48%)
Jan 06, 2021 115.52 115.86 115.22 115.74 114,180 +0.30(+0.26%)
Jan 05, 2021 115.29 115.58 115.11 115.44 54,967 +0.38(+0.33%)
Jan 04, 2021 115.59 115.59 114.97 115.06 100,858 +0.32(+0.28%)
Dec 31, 2020 114.74 114.74 114.74 52,672 -0.73(-0.63%)
Dec 30, 2020 115.29 115.56 115.29 115.47 52,672 +0.43(+0.37%)
Dec 29, 2020 115.14 115.25 114.94 115.04 52,270 +0.31(+0.27%)
Dec 28, 2020 114.79 114.97 114.62 114.73 36,280 +0.26(+0.23%)
Dec 24, 2020 114.44 114.58 114.43 114.47 25,700 -0.09(-0.08%)
Dec 23, 2020 114.61 114.75 114.40 114.56 58,457 +0.37(+0.32%)
Dec 22, 2020 114.84 114.86 114.14 114.19 84,320 -0.72(-0.63%)
Dec 21, 2020 114.74 115.11 114.68 114.91 80,189 -0.14(-0.12%)
Dec 18, 2020 115.08 115.10 114.88 115.05 50,800 -0.18(-0.16%)
Dec 17, 2020 115.07 115.31 114.99 115.23 91,150 +0.73(+0.64%)
Dec 16, 2020 114.53 114.69 113.94 114.50 82,545 +0.25(+0.22%)
Dec 15, 2020 114.21 114.34 114.14 114.25 85,502 +0.09(+0.08%)
Dec 14, 2020 114.22 114.33 113.92 114.16 54,568 +0.31(+0.27%)
Dec 11, 2020 113.94 113.95 113.80 113.85 29,700 -0.28(-0.25%)
Dec 10, 2020 113.76 114.22 113.76 114.13 42,547 +0.62(+0.55%)
Dec 09, 2020 113.85 113.87 113.36 113.51 48,180 -0.29(-0.25%)
Dec 08, 2020 113.98 114.01 113.73 113.80 110,229 +0.00(+0.00%)
Dec 07, 2020 114.06 114.34 113.80 113.80 67,444 -0.20(-0.18%)
Dec 04, 2020 114.26 114.40 113.85 114.00 69,700 -0.17(-0.15%)
Dec 03, 2020 114.27 114.42 114.06 114.17 111,200 +0.42(+0.37%)
Dec 02, 2020 113.45 113.80 113.45 113.75 44,904 +0.27(+0.24%)
Dec 01, 2020 112.62 113.50 112.59 113.48 86,762 +1.35(+1.20%)
Nov 30, 2020 112.76 112.80 112.12 112.13 54,176 -0.28(-0.25%)
Nov 27, 2020 112.17 112.44 112.17 112.41 65,600 +0.31(+0.28%)
Nov 25, 2020 111.83 112.12 111.82 112.10 50,800 +0.29(+0.26%)
Nov 24, 2020 111.38 111.81 111.34 111.81 181,695 +0.55(+0.49%)
Nov 23, 2020 111.79 111.84 110.93 111.26 366,772 -0.20(-0.18%)
Nov 20, 2020 111.61 111.62 111.40 111.46 17,100 -0.21(-0.19%)
Nov 19, 2020 111.14 111.68 111.11 111.67 31,606 +0.25(+0.23%)
Nov 18, 2020 111.57 111.62 111.42 111.42 27,079 -0.11(-0.10%)
Nov 17, 2020 111.68 111.69 111.50 111.53 37,352 +0.11(+0.10%)
Nov 16, 2020 111.22 111.44 111.16 111.42 25,756 +0.18(+0.16%)
Nov 13, 2020 111.11 111.27 111.09 111.24 47,300 +0.24(+0.22%)
Nov 12, 2020 110.83 111.10 110.83 111.00 34,449 +0.25(+0.23%)
Nov 11, 2020 110.53 110.77 110.45 110.75 44,647 -0.28(-0.25%)
Nov 10, 2020 111.18 111.27 110.99 111.03 48,450 -0.02(-0.02%)
Nov 09, 2020 112.04 112.04 110.92 111.05 172,326 -0.64(-0.57%)
Nov 06, 2020 111.67 111.80 111.45 111.69 85,800 +0.48(+0.43%)
Nov 05, 2020 111.23 111.37 110.89 111.21 93,200 +1.11(+1.01%)
Nov 04, 2020 109.99 110.33 109.87 110.10 183,222 +0.02(+0.02%)
Nov 03, 2020 110.22 110.41 110.04 110.08 45,797 +0.61(+0.56%)
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.