Skip to main content

Euro Trust Currencyshares (NY: FXE )

101.40 +1.11 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 113.92 113.94 113.72 113.78 110,091 +0.07(+0.06%)
Jan 28, 2021 113.72 113.86 113.67 113.71 27,632 +0.18(+0.16%)
Jan 27, 2021 113.53 113.68 113.09 113.53 153,303 -0.59(-0.52%)
Jan 26, 2021 114.00 114.17 113.86 114.11 147,640 +0.27(+0.24%)
Jan 25, 2021 113.89 113.91 113.63 113.85 123,073 -0.26(-0.23%)
Jan 22, 2021 114.03 114.27 114.03 114.11 87,572 -0.05(-0.04%)
Jan 21, 2021 113.91 114.16 113.84 114.16 87,685 +0.60(+0.53%)
Jan 20, 2021 113.51 113.63 113.31 113.56 61,204 -0.21(-0.18%)
Jan 19, 2021 113.89 113.89 113.68 113.77 94,418 +0.48(+0.42%)
Jan 15, 2021 113.59 113.66 113.29 113.29 113,894 -0.81(-0.71%)
Jan 14, 2021 113.72 114.23 113.64 114.09 220,558 +0.09(+0.08%)
Jan 13, 2021 114.06 114.25 113.89 114.00 74,946 -0.49(-0.43%)
Jan 12, 2021 113.92 114.53 113.92 114.50 77,362 +0.50(+0.44%)
Jan 11, 2021 113.98 114.19 113.84 114.00 185,365 -0.71(-0.62%)
Jan 08, 2021 115.20 115.22 114.42 114.70 76,663 -0.38(-0.33%)
Jan 07, 2021 115.13 115.18 114.92 115.08 59,224 -0.56(-0.48%)
Jan 06, 2021 115.42 115.76 115.12 115.64 114,274 +0.30(+0.26%)
Jan 05, 2021 115.19 115.48 115.02 115.34 55,012 +0.38(+0.33%)
Jan 04, 2021 115.49 115.49 114.88 114.97 100,941 +0.32(+0.28%)
Dec 31, 2020 114.64 114.64 114.64 52,715 -0.73(-0.63%)
Dec 30, 2020 115.19 115.46 115.19 115.37 52,715 +0.43(+0.37%)
Dec 29, 2020 115.05 115.15 114.84 114.94 52,313 +0.31(+0.27%)
Dec 28, 2020 114.69 114.88 114.53 114.64 36,310 +0.26(+0.23%)
Dec 24, 2020 114.34 114.48 114.34 114.38 25,721 -0.09(-0.08%)
Dec 23, 2020 114.52 114.66 114.31 114.47 58,505 +0.37(+0.32%)
Dec 22, 2020 114.75 114.77 114.05 114.09 84,403 -0.72(-0.63%)
Dec 21, 2020 114.64 115.02 114.58 114.81 80,255 -0.14(-0.12%)
Dec 18, 2020 114.98 115.00 114.78 114.95 50,842 -0.18(-0.16%)
Dec 17, 2020 114.97 115.21 114.89 115.13 91,225 +0.73(+0.64%)
Dec 16, 2020 114.44 114.59 113.85 114.41 82,613 +0.25(+0.22%)
Dec 15, 2020 114.11 114.25 114.05 114.16 85,572 +0.09(+0.08%)
Dec 14, 2020 114.12 114.23 113.83 114.06 54,613 +0.31(+0.27%)
Dec 11, 2020 113.85 113.86 113.71 113.76 29,724 -0.28(-0.24%)
Dec 10, 2020 113.67 114.12 113.67 114.03 42,582 +0.62(+0.55%)
Dec 09, 2020 113.76 113.78 113.27 113.42 48,219 -0.29(-0.26%)
Dec 08, 2020 113.89 113.92 113.63 113.71 110,320 +0.00(+0.00%)
Dec 07, 2020 113.97 114.25 113.71 113.71 67,499 -0.20(-0.17%)
Dec 04, 2020 114.17 114.31 113.76 113.91 69,757 -0.17(-0.15%)
Dec 03, 2020 114.17 114.33 113.97 114.08 111,292 +0.42(+0.37%)
Dec 02, 2020 113.36 113.71 113.36 113.66 44,941 +0.27(+0.24%)
Dec 01, 2020 112.53 113.41 112.50 113.39 86,834 +1.35(+1.20%)
Nov 30, 2020 112.67 112.71 112.03 112.04 54,220 -0.28(-0.25%)
Nov 27, 2020 112.08 112.35 112.08 112.32 65,654 +0.31(+0.28%)
Nov 25, 2020 111.74 112.03 111.73 112.01 50,842 +0.29(+0.26%)
Nov 24, 2020 111.29 111.72 111.25 111.72 181,845 +0.55(+0.49%)
Nov 23, 2020 111.70 111.75 110.84 111.17 367,076 -0.20(-0.18%)
Nov 20, 2020 111.52 111.53 111.31 111.37 17,114 -0.21(-0.19%)
Nov 19, 2020 111.05 111.59 111.02 111.58 31,632 +0.25(+0.23%)
Nov 18, 2020 111.48 111.53 111.33 111.33 27,101 -0.11(-0.10%)
Nov 17, 2020 111.59 111.60 111.41 111.44 37,383 +0.11(+0.10%)
Nov 16, 2020 111.13 111.35 111.07 111.33 25,777 +0.18(+0.16%)
Nov 13, 2020 111.02 111.18 111.00 111.15 47,339 +0.24(+0.22%)
Nov 12, 2020 110.74 111.01 110.74 110.91 34,477 +0.25(+0.23%)
Nov 11, 2020 110.44 110.68 110.36 110.66 44,684 -0.28(-0.25%)
Nov 10, 2020 111.09 111.18 110.90 110.94 48,490 -0.02(-0.02%)
Nov 09, 2020 111.95 111.95 110.83 110.96 172,469 -0.64(-0.57%)
Nov 06, 2020 111.58 111.71 111.36 111.60 85,871 +0.48(+0.43%)
Nov 05, 2020 111.14 111.28 110.80 111.12 93,277 +1.11(+1.01%)
Nov 04, 2020 109.90 110.24 109.78 110.01 183,374 +0.02(+0.02%)
Nov 03, 2020 110.13 110.32 109.95 109.99 45,835 +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.