Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 111.27 111.27 111.27 54,316 -0.71(-0.63%)
Dec 30, 2020 111.80 112.06 111.80 111.97 54,316 +0.42(+0.37%)
Dec 29, 2020 111.66 111.76 111.46 111.56 53,901 +0.30(+0.27%)
Dec 28, 2020 111.32 111.49 111.15 111.26 37,412 +0.25(+0.23%)
Dec 24, 2020 110.98 111.11 110.97 111.00 26,502 -0.09(-0.08%)
Dec 23, 2020 111.14 111.28 110.94 111.09 60,281 +0.36(+0.32%)
Dec 22, 2020 111.36 111.38 110.69 110.73 86,965 -0.70(-0.63%)
Dec 21, 2020 111.27 111.63 111.21 111.43 82,691 -0.14(-0.12%)
Dec 18, 2020 111.60 111.62 111.40 111.57 52,385 -0.17(-0.16%)
Dec 17, 2020 111.59 111.82 111.51 111.74 93,994 +0.71(+0.64%)
Dec 16, 2020 111.06 111.22 110.49 111.03 85,121 +0.24(+0.22%)
Dec 15, 2020 110.75 110.88 110.69 110.79 88,170 +0.09(+0.08%)
Dec 14, 2020 110.76 110.87 110.47 110.70 56,271 +0.30(+0.27%)
Dec 11, 2020 110.49 110.50 110.36 110.40 30,626 -0.27(-0.25%)
Dec 10, 2020 110.32 110.76 110.32 110.68 43,874 +0.60(+0.55%)
Dec 09, 2020 110.40 110.42 109.93 110.07 49,683 -0.28(-0.26%)
Dec 08, 2020 110.53 110.56 110.28 110.36 113,669 +0.00(+0.00%)
Dec 07, 2020 110.61 110.88 110.36 110.36 69,549 -0.19(-0.18%)
Dec 04, 2020 110.80 110.94 110.40 110.55 71,875 -0.16(-0.15%)
Dec 03, 2020 110.81 110.96 110.61 110.71 114,670 +0.41(+0.37%)
Dec 02, 2020 110.02 110.36 110.02 110.31 46,305 +0.26(+0.24%)
Dec 01, 2020 109.21 110.06 109.19 110.05 89,470 +1.31(+1.20%)
Nov 30, 2020 109.35 109.39 108.73 108.74 55,866 -0.27(-0.25%)
Nov 27, 2020 108.78 109.04 108.78 109.01 67,647 +0.30(+0.28%)
Nov 25, 2020 108.44 108.73 108.44 108.71 52,385 +0.28(+0.26%)
Nov 24, 2020 108.01 108.43 107.97 108.43 187,366 +0.53(+0.49%)
Nov 23, 2020 108.41 108.45 107.57 107.89 378,219 -0.19(-0.18%)
Nov 20, 2020 108.23 108.24 108.03 108.09 17,633 -0.21(-0.19%)
Nov 19, 2020 107.78 108.30 107.75 108.29 32,592 +0.24(+0.23%)
Nov 18, 2020 108.19 108.24 108.05 108.05 27,924 -0.11(-0.10%)
Nov 17, 2020 108.30 108.31 108.12 108.15 38,517 +0.11(+0.10%)
Nov 16, 2020 107.85 108.07 107.80 108.05 26,559 +0.17(+0.16%)
Nov 13, 2020 107.75 107.90 107.73 107.87 48,776 +0.23(+0.22%)
Nov 12, 2020 107.47 107.74 107.47 107.64 35,524 +0.24(+0.23%)
Nov 11, 2020 107.19 107.42 107.11 107.40 46,040 -0.27(-0.25%)
Nov 10, 2020 107.81 107.90 107.63 107.67 49,962 -0.02(-0.02%)
Nov 09, 2020 108.65 108.65 107.56 107.69 177,704 -0.62(-0.57%)
Nov 06, 2020 108.29 108.42 108.08 108.31 88,477 +0.47(+0.43%)
Nov 05, 2020 107.86 108.00 107.53 107.84 96,108 +1.08(+1.01%)
Nov 04, 2020 106.66 106.99 106.55 106.77 188,940 +0.02(+0.02%)
Nov 03, 2020 106.88 107.07 106.71 106.75 47,226 +0.59(+0.56%)
Nov 02, 2020 106.13 106.18 106.01 106.16 226,518 -0.07(-0.06%)
Oct 30, 2020 106.62 106.65 106.19 106.22 265,434 -0.30(-0.28%)
Oct 29, 2020 106.79 106.84 106.30 106.53 290,726 -0.63(-0.59%)
Oct 28, 2020 107.06 107.27 106.93 107.16 356,454 -0.59(-0.55%)
Oct 27, 2020 107.91 108.00 107.74 107.75 113,833 +0.02(+0.02%)
Oct 26, 2020 107.85 107.88 107.72 107.73 47,341 -0.48(-0.45%)
Oct 23, 2020 108.14 108.24 107.90 108.21 95,077 +0.36(+0.33%)
Oct 22, 2020 108.00 108.00 107.83 107.85 259,823 -0.35(-0.32%)
Oct 21, 2020 108.10 108.41 108.09 108.20 363,710 +0.32(+0.30%)
Oct 20, 2020 107.83 108.04 107.80 107.88 324,170 +0.49(+0.46%)
Oct 19, 2020 107.50 107.60 107.37 107.39 158,664 +0.46(+0.43%)
Oct 16, 2020 107.09 107.09 106.88 106.93 342,156 +0.12(+0.11%)
Oct 15, 2020 106.72 106.82 106.65 106.82 374,178 -0.43(-0.40%)
Oct 14, 2020 107.33 107.39 107.15 107.24 294,923 +0.02(+0.02%)
Oct 13, 2020 107.39 107.39 107.04 107.22 269,625 -0.56(-0.52%)
Oct 12, 2020 107.75 107.83 107.70 107.79 179,079 -0.13(-0.12%)
Oct 09, 2020 107.80 107.94 107.69 107.91 238,416 +0.61(+0.57%)
Oct 08, 2020 107.20 107.32 107.08 107.30 319,104 -0.03(-0.03%)
Oct 07, 2020 107.46 107.48 107.27 107.33 320,168 +0.10(+0.09%)
Oct 06, 2020 107.67 107.69 107.13 107.23 164,419 -0.34(-0.32%)
Oct 05, 2020 107.42 107.67 107.42 107.57 205,927 +0.69(+0.64%)
Oct 02, 2020 106.89 107.03 106.83 106.88 59,604 -0.36(-0.33%)
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.