Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 101.77 101.93 101.49 101.61 154,063 +0.23(+0.23%)
May 28, 2020 101.08 101.58 101.02 101.38 107,685 +0.66(+0.66%)
May 27, 2020 100.72 100.86 100.35 100.72 68,597 +0.16(+0.16%)
May 26, 2020 100.44 100.70 100.44 100.55 56,860 +0.68(+0.68%)
May 22, 2020 99.84 99.88 99.71 99.87 109,927 -0.42(-0.42%)
May 21, 2020 100.59 100.66 100.18 100.29 47,537 -0.27(-0.27%)
May 20, 2020 100.52 100.74 100.45 100.56 158,473 +0.48(+0.47%)
May 19, 2020 100.12 100.33 100.07 100.09 106,702 +0.06(+0.06%)
May 18, 2020 99.34 100.05 99.32 100.03 92,007 +0.93(+0.94%)
May 15, 2020 99.29 99.38 98.99 99.10 32,483 +0.16(+0.16%)
May 14, 2020 98.84 99.07 98.76 98.94 33,511 -0.14(-0.14%)
May 13, 2020 99.56 99.57 99.05 99.08 87,531 -0.31(-0.31%)
May 12, 2020 99.61 99.64 99.39 99.39 26,212 +0.30(+0.30%)
May 11, 2020 99.21 99.27 98.98 99.09 32,157 -0.19(-0.20%)
May 08, 2020 99.21 99.64 99.13 99.28 43,001 +0.07(+0.07%)
May 07, 2020 98.85 99.26 98.66 99.21 229,972 +0.33(+0.33%)
May 06, 2020 99.13 99.20 98.88 98.88 77,762 -0.51(-0.52%)
May 05, 2020 99.57 99.75 99.27 99.40 212,133 -0.43(-0.43%)
May 04, 2020 100.11 100.16 99.82 99.82 74,010 -0.76(-0.75%)
May 01, 2020 100.58 100.94 100.54 100.58 108,071 +0.17(+0.17%)
Apr 30, 2020 99.40 100.52 99.36 100.41 185,599 +0.78(+0.78%)
Apr 29, 2020 99.57 99.70 99.39 99.63 86,230 +0.36(+0.36%)
Apr 28, 2020 99.58 99.58 99.21 99.27 122,852 +0.03(+0.03%)
Apr 27, 2020 99.46 99.48 99.14 99.24 32,026 +0.16(+0.16%)
Apr 24, 2020 98.92 99.13 98.84 99.09 66,616 +0.27(+0.27%)
Apr 23, 2020 98.84 99.37 98.65 98.82 282,756 -0.35(-0.35%)
Apr 22, 2020 99.59 99.60 99.08 99.16 59,973 -0.38(-0.38%)
Apr 21, 2020 99.27 99.71 99.27 99.54 36,221 +0.04(+0.04%)
Apr 20, 2020 99.55 99.78 99.50 99.50 63,593 -0.15(-0.15%)
Apr 17, 2020 99.58 99.83 99.58 99.65 49,188 +0.21(+0.21%)
Apr 16, 2020 99.69 99.76 99.16 99.44 57,984 -0.58(-0.58%)
Apr 15, 2020 99.67 100.24 99.63 100.02 46,497 -0.70(-0.69%)
Apr 14, 2020 100.42 100.72 100.42 100.72 50,581 +0.63(+0.63%)
Apr 13, 2020 100.00 100.14 99.89 100.09 104,888 -0.17(-0.16%)
Apr 09, 2020 100.28 100.37 100.11 100.25 40,114 +0.73(+0.73%)
Apr 08, 2020 99.83 99.83 99.51 99.52 84,186 -0.48(-0.48%)
Apr 07, 2020 100.06 100.20 99.81 100.00 30,022 +0.99(+1.00%)
Apr 06, 2020 98.83 99.17 98.80 99.01 86,328 -0.18(-0.19%)
Apr 03, 2020 98.93 99.25 98.84 99.19 342,053 -0.31(-0.31%)
Apr 02, 2020 99.64 99.86 99.25 99.50 103,799 -0.89(-0.89%)
Apr 01, 2020 100.24 100.45 100.00 100.40 64,715 -0.75(-0.74%)
Mar 31, 2020 100.52 101.16 100.36 101.14 123,826 -0.19(-0.19%)
Mar 30, 2020 101.15 101.35 100.98 101.34 109,170 -0.64(-0.63%)
Mar 27, 2020 100.52 102.03 100.46 101.98 217,895 +0.58(+0.57%)
Mar 26, 2020 100.54 101.39 100.46 101.39 379,427 +1.55(+1.55%)
Mar 25, 2020 99.28 99.87 98.93 99.84 285,061 +1.01(+1.02%)
Mar 24, 2020 99.51 99.51 98.56 98.84 90,123 +0.48(+0.48%)
Mar 23, 2020 98.64 99.29 98.36 98.36 175,048 +0.51(+0.53%)
Mar 20, 2020 98.05 98.60 97.59 97.85 229,754 -0.11(-0.11%)
Mar 19, 2020 99.29 99.29 97.76 97.95 228,414 -2.06(-2.06%)
Mar 18, 2020 100.11 100.22 99.02 100.01 426,806 -0.93(-0.92%)
Mar 17, 2020 100.70 101.11 100.51 100.94 323,073 -1.57(-1.53%)
Mar 16, 2020 101.94 104.05 101.85 102.51 212,436 +0.53(+0.52%)
Mar 13, 2020 101.84 102.12 101.45 101.98 167,159 -0.63(-0.61%)
Mar 12, 2020 103.05 103.16 101.45 102.61 307,791 -0.80(-0.77%)
Mar 11, 2020 104.01 104.12 103.27 103.40 79,578 -0.28(-0.27%)
Mar 10, 2020 104.34 104.43 103.48 103.68 160,478 -1.40(-1.33%)
Mar 09, 2020 105.14 105.28 104.55 105.08 461,588 +1.33(+1.28%)
Mar 06, 2020 104.11 104.17 103.60 103.75 260,174 +0.70(+0.68%)
Mar 05, 2020 102.74 103.05 102.50 103.05 80,681 +0.83(+0.81%)
Mar 04, 2020 101.92 102.24 101.82 102.22 270,548 -0.39(-0.38%)
Mar 03, 2020 102.06 102.85 102.03 102.61 279,579 +0.44(+0.43%)
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.