Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.25 111.77 111.23 111.66 42,430 -0.10(-0.09%)
May 27, 2021 111.63 111.83 111.58 111.75 36,623 +0.07(+0.06%)
May 26, 2021 111.98 112.10 111.60 111.69 41,327 -0.51(-0.45%)
May 25, 2021 112.17 112.25 112.01 112.19 73,607 +0.28(+0.25%)
May 24, 2021 111.91 112.02 111.83 111.91 25,969 +0.28(+0.25%)
May 21, 2021 111.72 111.72 111.40 111.63 43,130 -0.41(-0.37%)
May 20, 2021 111.86 112.04 111.84 112.04 42,374 +0.51(+0.46%)
May 19, 2021 111.92 112.12 111.41 111.53 121,369 -0.50(-0.45%)
May 18, 2021 111.90 112.05 111.76 112.03 68,279 +0.63(+0.56%)
May 17, 2021 111.29 111.41 111.23 111.40 29,986 +0.16(+0.14%)
May 14, 2021 111.20 111.33 111.18 111.25 74,261 +0.49(+0.44%)
May 13, 2021 110.71 110.85 110.53 110.76 23,541 +0.12(+0.11%)
May 12, 2021 110.84 110.95 110.56 110.64 63,202 -0.70(-0.63%)
May 11, 2021 111.38 111.55 111.31 111.34 37,393 +0.07(+0.06%)
May 10, 2021 111.56 111.61 111.25 111.28 40,008 -0.26(-0.24%)
May 07, 2021 110.92 111.56 110.92 111.54 155,972 +0.98(+0.89%)
May 06, 2021 110.46 110.63 110.41 110.56 46,739 +0.56(+0.51%)
May 05, 2021 110.00 110.07 109.52 110.00 20,131 -0.12(-0.11%)
May 04, 2021 110.18 110.29 110.01 110.12 72,918 -0.46(-0.42%)
May 03, 2021 110.50 110.69 110.43 110.58 66,622 +0.36(+0.33%)
Apr 30, 2021 110.81 110.81 110.17 110.22 158,424 -0.96(-0.86%)
Apr 29, 2021 111.14 111.20 110.96 111.18 51,569 -0.01(-0.01%)
Apr 28, 2021 110.65 111.24 110.54 111.19 74,930 +0.35(+0.32%)
Apr 27, 2021 110.75 110.83 110.67 110.83 44,388 +0.01(+0.01%)
Apr 26, 2021 110.73 110.86 110.60 110.82 214,868 -0.11(-0.10%)
Apr 23, 2021 110.59 110.94 110.45 110.93 119,099 +0.80(+0.73%)
Apr 22, 2021 110.31 110.31 109.97 110.13 217,129 -0.20(-0.18%)
Apr 21, 2021 110.06 110.37 110.03 110.33 30,042 -0.01(-0.01%)
Apr 20, 2021 110.40 110.51 110.23 110.33 45,180 -0.05(-0.04%)
Apr 19, 2021 110.26 110.38 110.16 110.38 346,210 +0.54(+0.49%)
Apr 16, 2021 109.88 109.97 109.05 109.84 295,705 +0.02(+0.02%)
Apr 15, 2021 109.77 109.88 109.66 109.83 84,140 -0.04(-0.04%)
Apr 14, 2021 109.71 109.91 109.62 109.86 49,867 +0.22(+0.21%)
Apr 13, 2021 109.43 109.64 109.37 109.64 55,012 +0.45(+0.41%)
Apr 12, 2021 109.22 109.28 109.12 109.19 43,352 +0.04(+0.04%)
Apr 09, 2021 108.96 109.23 108.94 109.15 42,593 -0.12(-0.11%)
Apr 08, 2021 109.07 109.39 109.00 109.27 56,140 +0.37(+0.34%)
Apr 07, 2021 109.09 109.25 108.80 108.90 102,270 +0.00(+0.00%)
Apr 06, 2021 108.53 108.92 108.53 108.90 241,185 +0.51(+0.47%)
Apr 05, 2021 108.06 108.41 108.06 108.39 77,490 +0.34(+0.32%)
Apr 01, 2021 107.87 108.05 107.70 108.04 45,351 +0.48(+0.45%)
Mar 31, 2021 107.58 107.84 107.53 107.56 77,913 +0.05(+0.05%)
Mar 30, 2021 107.56 107.62 107.44 107.52 44,717 -0.44(-0.41%)
Mar 29, 2021 108.08 108.10 107.91 107.96 44,326 -0.27(-0.25%)
Mar 26, 2021 108.10 108.28 108.08 108.23 38,099 +0.27(+0.25%)
Mar 25, 2021 108.37 108.41 107.92 107.96 77,879 -0.42(-0.39%)
Mar 24, 2021 108.45 108.61 108.38 108.38 74,345 -0.32(-0.30%)
Mar 23, 2021 108.94 109.03 108.70 108.70 66,311 -0.81(-0.74%)
Mar 22, 2021 109.38 109.61 109.34 109.51 38,671 +0.27(+0.25%)
Mar 19, 2021 109.05 109.31 108.97 109.24 81,102 -0.05(-0.04%)
Mar 18, 2021 109.32 109.54 109.26 109.29 99,717 -0.65(-0.59%)
Mar 17, 2021 109.28 109.97 109.18 109.93 178,522 +0.69(+0.63%)
Mar 16, 2021 109.39 109.39 109.05 109.25 83,463 -0.23(-0.21%)
Mar 15, 2021 109.43 109.55 109.33 109.48 41,815 -0.28(-0.26%)
Mar 12, 2021 109.46 109.78 109.36 109.77 61,899 -0.30(-0.28%)
Mar 11, 2021 109.72 110.07 109.54 110.07 67,211 +0.60(+0.55%)
Mar 10, 2021 109.44 109.49 109.13 109.47 98,742 +0.22(+0.20%)
Mar 09, 2021 109.23 109.30 109.07 109.26 104,791 +0.51(+0.47%)
Mar 08, 2021 108.97 109.09 108.73 108.75 114,506 -0.63(-0.57%)
Mar 05, 2021 109.63 109.63 109.30 109.38 164,451 -0.50(-0.46%)
Mar 04, 2021 110.49 110.62 109.82 109.88 145,071 -0.85(-0.77%)
Mar 03, 2021 110.68 110.90 110.61 110.73 77,660 -0.28(-0.25%)
Mar 02, 2021 110.57 111.02 110.50 111.00 66,047 +0.40(+0.36%)
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.