Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.15 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.87 110.13 109.81 109.85 76,289 +0.05(+0.05%)
Mar 30, 2021 109.85 109.91 109.72 109.80 43,785 -0.45(-0.41%)
Mar 29, 2021 110.38 110.40 110.20 110.25 43,402 -0.28(-0.25%)
Mar 26, 2021 110.40 110.58 110.38 110.53 37,305 +0.28(+0.25%)
Mar 25, 2021 110.67 110.71 110.21 110.25 76,256 -0.43(-0.39%)
Mar 24, 2021 110.76 110.92 110.68 110.68 72,796 -0.33(-0.30%)
Mar 23, 2021 111.26 111.35 111.01 111.01 64,930 -0.83(-0.74%)
Mar 22, 2021 111.70 111.94 111.66 111.84 37,865 +0.28(+0.25%)
Mar 19, 2021 111.37 111.63 111.29 111.56 79,412 -0.05(-0.04%)
Mar 18, 2021 111.64 111.87 111.58 111.61 97,640 -0.66(-0.59%)
Mar 17, 2021 111.60 112.31 111.50 112.27 174,802 +0.70(+0.63%)
Mar 16, 2021 111.71 111.71 111.37 111.57 81,724 -0.24(-0.21%)
Mar 15, 2021 111.76 111.88 111.65 111.81 40,944 -0.29(-0.26%)
Mar 12, 2021 111.79 112.12 111.68 112.10 60,609 -0.31(-0.28%)
Mar 11, 2021 112.05 112.41 111.87 112.41 65,811 +0.61(+0.55%)
Mar 10, 2021 111.77 111.82 111.45 111.80 96,684 +0.22(+0.20%)
Mar 09, 2021 111.55 111.62 111.39 111.58 102,607 +0.52(+0.47%)
Mar 08, 2021 111.29 111.41 111.04 111.06 112,120 -0.64(-0.57%)
Mar 05, 2021 111.96 111.96 111.62 111.70 161,024 -0.51(-0.45%)
Mar 04, 2021 112.84 112.97 112.15 112.21 142,048 -0.87(-0.77%)
Mar 03, 2021 113.03 113.26 112.96 113.08 76,042 -0.28(-0.25%)
Mar 02, 2021 112.92 113.38 112.85 113.36 64,670 +0.41(+0.36%)
Mar 01, 2021 113.01 113.07 112.79 112.95 149,681 -0.17(-0.15%)
Feb 26, 2021 113.73 113.81 113.12 113.12 209,632 -0.95(-0.83%)
Feb 25, 2021 114.63 114.79 114.05 114.07 185,363 +0.00(+0.00%)
Feb 24, 2021 113.75 114.11 113.56 114.07 64,079 +0.14(+0.12%)
Feb 23, 2021 113.95 114.08 113.83 113.93 23,925 -0.02(-0.02%)
Feb 22, 2021 113.87 114.11 113.76 113.95 58,356 +0.32(+0.28%)
Feb 19, 2021 113.64 113.84 113.56 113.63 73,411 +0.24(+0.21%)
Feb 18, 2021 113.24 113.41 113.15 113.39 89,323 +0.46(+0.41%)
Feb 17, 2021 112.93 112.99 112.80 112.93 169,868 -0.68(-0.60%)
Feb 16, 2021 113.54 113.69 113.45 113.61 128,484 -0.05(-0.04%)
Feb 12, 2021 113.38 113.76 113.32 113.66 70,310 -0.14(-0.12%)
Feb 11, 2021 113.83 113.91 113.73 113.80 76,982 +0.10(+0.09%)
Feb 10, 2021 113.85 113.87 113.67 113.70 73,640 +0.04(+0.04%)
Feb 09, 2021 113.48 113.70 113.41 113.66 59,907 +0.59(+0.52%)
Feb 08, 2021 113.02 113.19 112.89 113.07 57,639 +0.04(+0.04%)
Feb 05, 2021 112.72 113.04 112.70 113.03 112,817 +0.77(+0.69%)
Feb 04, 2021 112.45 112.47 112.19 112.26 167,112 -0.63(-0.56%)
Feb 03, 2021 112.81 112.94 112.68 112.89 93,590 -0.07(-0.06%)
Feb 02, 2021 113.03 113.03 112.71 112.96 167,585 -0.15(-0.13%)
Feb 01, 2021 113.53 113.53 113.11 113.11 78,731 -0.74(-0.65%)
Jan 29, 2021 113.99 114.02 113.80 113.85 110,016 +0.07(+0.06%)
Jan 28, 2021 113.79 113.94 113.74 113.78 27,614 +0.18(+0.16%)
Jan 27, 2021 113.60 113.75 113.16 113.60 153,199 -0.59(-0.52%)
Jan 26, 2021 114.08 114.24 113.93 114.19 147,540 +0.27(+0.24%)
Jan 25, 2021 113.97 113.99 113.70 113.92 122,989 -0.26(-0.23%)
Jan 22, 2021 114.11 114.34 114.10 114.18 87,513 -0.05(-0.04%)
Jan 21, 2021 113.98 114.23 113.91 114.23 87,626 +0.60(+0.53%)
Jan 20, 2021 113.58 113.70 113.38 113.63 61,163 -0.21(-0.18%)
Jan 19, 2021 113.97 113.97 113.75 113.84 94,354 +0.48(+0.42%)
Jan 15, 2021 113.66 113.73 113.36 113.36 113,817 -0.81(-0.71%)
Jan 14, 2021 113.79 114.31 113.71 114.17 220,409 +0.09(+0.08%)
Jan 13, 2021 114.13 114.33 113.97 114.08 74,895 -0.49(-0.43%)
Jan 12, 2021 114.00 114.61 114.00 114.57 77,309 +0.50(+0.44%)
Jan 11, 2021 114.06 114.27 113.91 114.07 185,240 -0.71(-0.62%)
Jan 08, 2021 115.28 115.30 114.49 114.78 76,611 -0.38(-0.33%)
Jan 07, 2021 115.21 115.26 115.00 115.16 59,184 -0.56(-0.48%)
Jan 06, 2021 115.50 115.84 115.20 115.72 114,197 +0.30(+0.26%)
Jan 05, 2021 115.27 115.56 115.09 115.42 54,975 +0.38(+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.