Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.69 -0.71 (-0.70%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 103.75 104.43 103.57 104.41 157,430 +0.47(+0.45%)
Feb 27, 2020 103.79 104.06 103.67 103.94 313,513 +1.03(+1.00%)
Feb 26, 2020 102.75 103.06 102.66 102.92 70,750 +0.02(+0.02%)
Feb 25, 2020 102.56 102.97 102.48 102.89 145,167 +0.27(+0.26%)
Feb 24, 2020 102.44 102.80 102.42 102.62 104,729 +0.00(+0.00%)
Feb 21, 2020 102.25 102.75 102.23 102.62 255,011 +0.55(+0.54%)
Feb 20, 2020 102.28 102.34 102.00 102.08 139,929 -0.17(-0.17%)
Feb 19, 2020 102.08 102.27 101.98 102.25 126,470 +0.12(+0.12%)
Feb 18, 2020 102.06 102.38 102.06 102.12 49,309 -0.40(-0.39%)
Feb 14, 2020 102.69 102.74 102.50 102.53 42,335 -0.05(-0.05%)
Feb 13, 2020 102.69 102.75 102.53 102.58 36,381 -0.32(-0.31%)
Feb 12, 2020 103.20 103.20 102.80 102.89 41,245 -0.42(-0.41%)
Feb 11, 2020 103.24 103.34 103.23 103.31 23,514 +0.08(+0.08%)
Feb 10, 2020 103.40 103.47 103.21 103.23 59,088 -0.33(-0.32%)
Feb 07, 2020 103.67 103.82 103.53 103.56 103,585 -0.30(-0.29%)
Feb 06, 2020 104.06 104.06 103.78 103.86 34,025 -0.21(-0.20%)
Feb 05, 2020 104.13 104.14 104.02 104.07 121,349 -0.40(-0.38%)
Feb 04, 2020 104.51 104.51 104.40 104.47 38,852 -0.14(-0.13%)
Feb 03, 2020 104.70 104.70 104.43 104.61 57,116 -0.34(-0.32%)
Jan 31, 2020 104.59 104.95 104.59 104.95 106,688 +0.54(+0.52%)
Jan 30, 2020 104.33 104.44 104.24 104.41 56,730 +0.24(+0.23%)
Jan 29, 2020 104.02 104.28 104.02 104.17 42,872 -0.13(-0.12%)
Jan 28, 2020 104.12 104.31 104.10 104.30 83,452 +0.02(+0.02%)
Jan 27, 2020 104.33 104.33 104.21 104.28 37,223 -0.08(-0.08%)
Jan 24, 2020 104.47 104.47 104.31 104.36 41,634 -0.30(-0.29%)
Jan 23, 2020 104.79 104.81 104.48 104.66 126,417 -0.32(-0.30%)
Jan 22, 2020 104.97 105.00 104.80 104.98 34,106 +0.02(+0.02%)
Jan 21, 2020 105.15 105.19 104.94 104.96 87,616 -0.06(-0.06%)
Jan 17, 2020 105.07 105.10 104.96 105.02 79,465 -0.43(-0.41%)
Jan 16, 2020 105.58 105.58 105.34 105.45 52,058 -0.11(-0.10%)
Jan 15, 2020 105.63 105.68 105.49 105.56 54,708 +0.23(+0.22%)
Jan 14, 2020 105.18 105.40 105.18 105.33 26,365 -0.12(-0.11%)
Jan 13, 2020 105.28 105.49 105.28 105.45 25,336 +0.18(+0.17%)
Jan 10, 2020 105.04 105.31 105.03 105.27 20,617 +0.09(+0.09%)
Jan 09, 2020 105.16 105.20 105.05 105.18 57,242 -0.02(-0.02%)
Jan 08, 2020 105.35 105.37 105.18 105.20 50,214 -0.31(-0.29%)
Jan 07, 2020 105.66 105.66 105.43 105.51 67,551 -0.46(-0.43%)
Jan 06, 2020 106.01 106.01 105.89 105.97 47,043 +0.27(+0.26%)
Jan 03, 2020 105.57 105.87 105.57 105.70 54,345 -0.06(-0.06%)
Jan 02, 2020 105.86 106.07 105.71 105.76 124,429 -0.45(-0.42%)
Dec 31, 2019 106.38 106.38 106.20 106.21 62,752 +0.14(+0.13%)
Dec 30, 2019 106.04 106.25 106.01 106.07 219,523 +0.23(+0.22%)
Dec 27, 2019 105.67 105.96 105.66 105.84 267,421 +0.68(+0.65%)
Dec 26, 2019 105.12 105.22 105.08 105.16 43,235 +0.16(+0.15%)
Dec 24, 2019 104.92 105.05 104.92 105.00 78,164 -0.05(-0.05%)
Dec 23, 2019 104.98 105.09 104.97 105.05 51,166 +0.13(+0.12%)
Dec 20, 2019 105.02 105.02 104.83 104.92 93,177 -0.47(-0.45%)
Dec 19, 2019 105.36 105.42 105.22 105.39 68,527 +0.07(+0.07%)
Dec 18, 2019 105.38 105.47 105.26 105.32 35,903 -0.28(-0.26%)
Dec 17, 2019 105.64 105.69 105.57 105.60 30,819 +0.04(+0.04%)
Dec 16, 2019 105.63 105.70 105.49 105.56 112,009 +0.23(+0.22%)
Dec 13, 2019 105.76 105.77 105.27 105.33 129,907 -0.13(-0.12%)
Dec 12, 2019 105.58 105.59 105.21 105.46 107,923 -0.06(-0.06%)
Dec 11, 2019 105.12 105.59 105.03 105.52 195,347 +0.41(+0.39%)
Dec 10, 2019 104.98 105.14 104.93 105.11 93,907 +0.29(+0.28%)
Dec 09, 2019 104.92 104.93 104.76 104.82 63,620 +0.01(+0.01%)
Dec 06, 2019 104.95 104.95 104.62 104.81 76,163 -0.40(-0.38%)
Dec 05, 2019 105.17 105.24 105.09 105.21 116,318 +0.24(+0.23%)
Dec 04, 2019 105.25 105.34 104.89 104.97 220,044 -0.02(-0.02%)
Dec 03, 2019 105.00 105.13 104.98 104.99 112,675 -0.06(-0.06%)
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.