Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 106.06 106.09 105.19 105.39 113,959 -1.16(-1.08%)
Oct 28, 2021 106.11 106.62 106.04 106.54 152,901 +0.76(+0.72%)
Oct 27, 2021 105.94 105.94 105.70 105.78 33,104 +0.03(+0.03%)
Oct 26, 2021 105.87 105.75 59,006 -0.14(-0.13%)
Oct 25, 2021 105.90 105.93 105.83 105.88 22,603 -0.31(-0.30%)
Oct 22, 2021 106.10 106.27 106.00 106.20 63,541 +0.23(+0.22%)
Oct 21, 2021 106.17 106.25 105.97 105.97 69,794 -0.29(-0.27%)
Oct 20, 2021 106.19 106.31 106.16 106.26 34,949 +0.12(+0.11%)
Oct 19, 2021 106.18 106.31 106.08 106.14 128,425 +0.27(+0.25%)
Oct 18, 2021 105.88 106.00 105.76 105.87 186,409 +0.06(+0.05%)
Oct 15, 2021 105.83 105.89 105.71 105.82 206,829 +0.03(+0.03%)
Oct 14, 2021 105.81 105.86 105.70 105.79 290,769 +0.00(+0.00%)
Oct 13, 2021 105.46 105.82 105.46 105.79 63,891 +0.58(+0.55%)
Oct 12, 2021 105.31 105.36 105.13 105.21 67,778 -0.18(-0.17%)
Oct 11, 2021 105.57 105.67 105.39 105.39 79,625 -0.14(-0.13%)
Oct 08, 2021 105.48 105.63 105.43 105.52 83,811 +0.10(+0.09%)
Oct 07, 2021 105.39 105.55 105.39 105.42 68,616 -0.06(-0.06%)
Oct 06, 2021 105.34 105.48 105.22 105.48 264,527 -0.35(-0.33%)
Oct 05, 2021 105.78 105.95 105.67 105.83 58,733 -0.19(-0.18%)
Oct 04, 2021 106.14 106.20 105.99 106.02 128,260 +0.20(+0.19%)
Oct 01, 2021 105.91 105.91 105.74 105.82 69,824 +0.11(+0.10%)
Sep 30, 2021 105.76 105.84 105.52 105.71 69,184 -0.09(-0.08%)
Sep 29, 2021 106.25 106.25 105.79 105.80 278,190 -0.89(-0.84%)
Sep 28, 2021 106.65 106.75 106.49 106.69 97,021 -0.06(-0.06%)
Sep 27, 2021 106.78 106.84 106.74 106.75 67,611 -0.20(-0.18%)
Sep 24, 2021 106.92 107.01 106.84 106.94 54,130 -0.27(-0.25%)
Sep 23, 2021 107.06 107.25 107.06 107.21 66,102 +0.47(+0.44%)
Sep 22, 2021 107.06 107.27 106.67 106.74 49,333 -0.36(-0.34%)
Sep 21, 2021 107.09 107.12 106.96 107.10 36,769 +0.01(+0.01%)
Sep 20, 2021 106.96 107.15 106.93 107.09 166,553 -0.03(-0.03%)
Sep 17, 2021 107.31 107.35 107.06 107.12 262,409 -0.31(-0.29%)
Sep 16, 2021 107.30 107.45 107.28 107.43 53,526 -0.44(-0.41%)
Sep 15, 2021 107.89 107.91 107.76 107.87 23,352 +0.12(+0.11%)
Sep 14, 2021 108.07 108.08 107.72 107.75 36,680 -0.06(-0.05%)
Sep 13, 2021 107.66 107.87 107.66 107.81 40,078 -0.02(-0.02%)
Sep 10, 2021 107.99 108.07 107.83 107.83 65,381 -0.14(-0.13%)
Sep 09, 2021 108.02 108.09 107.80 107.97 72,894 +0.07(+0.06%)
Sep 08, 2021 107.91 108.00 107.80 107.90 86,026 -0.22(-0.20%)
Sep 07, 2021 108.21 108.33 108.12 108.12 33,653 -0.41(-0.38%)
Sep 03, 2021 108.67 108.69 108.44 108.53 71,622 +0.05(+0.05%)
Sep 02, 2021 108.26 108.49 108.25 108.48 41,345 +0.32(+0.30%)
Sep 01, 2021 108.19 108.30 107.53 108.16 33,686 +0.28(+0.26%)
Aug 31, 2021 107.98 108.13 107.77 107.87 74,547 +0.07(+0.06%)
Aug 30, 2021 107.74 107.83 107.67 107.80 28,646 +0.02(+0.02%)
Aug 27, 2021 107.27 107.79 107.27 107.78 54,422 +0.41(+0.38%)
Aug 26, 2021 107.39 107.46 107.34 107.37 11,687 -0.25(-0.23%)
Aug 25, 2021 107.25 107.62 107.21 107.62 37,177 +0.20(+0.18%)
Aug 24, 2021 107.27 107.48 107.25 107.42 46,589 +0.12(+0.11%)
Aug 23, 2021 107.25 107.34 107.13 107.30 32,533 +0.39(+0.37%)
Aug 20, 2021 106.71 106.94 106.66 106.91 42,438 +0.21(+0.19%)
Aug 19, 2021 106.85 106.91 106.68 106.71 58,805 -0.32(-0.30%)
Aug 18, 2021 107.04 107.28 106.87 107.03 38,878 +0.00(+0.00%)
Aug 17, 2021 107.23 107.29 107.00 107.03 31,108 -0.60(-0.55%)
Aug 16, 2021 107.66 107.73 107.57 107.63 8,740 -0.20(-0.18%)
Aug 13, 2021 107.56 107.85 107.51 107.82 28,140 +0.57(+0.53%)
Aug 12, 2021 107.21 107.28 107.16 107.25 22,157 -0.06(-0.05%)
Aug 11, 2021 107.28 107.38 107.23 107.31 21,552 +0.20(+0.19%)
Aug 10, 2021 107.05 107.14 107.02 107.11 35,915 -0.13(-0.12%)
Aug 09, 2021 107.48 107.52 107.23 107.23 23,141 -0.23(-0.21%)
Aug 06, 2021 107.70 107.70 107.43 107.46 24,447 -0.71(-0.66%)
Aug 05, 2021 108.23 108.25 108.16 108.17 16,606 -0.03(-0.03%)
Aug 04, 2021 108.76 108.77 108.19 108.20 36,138 -0.28(-0.26%)
Aug 03, 2021 108.56 108.57 108.39 108.49 25,460 -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.