Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.40 +0.43 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 105.90 106.19 105.73 105.97 74,123 -0.02(-0.02%)
Jun 29, 2020 106.38 106.38 105.88 105.99 52,511 +0.08(+0.08%)
Jun 26, 2020 105.87 105.99 105.65 105.91 62,709 +0.03(+0.03%)
Jun 25, 2020 105.84 105.95 105.73 105.88 81,409 -0.29(-0.27%)
Jun 24, 2020 106.33 106.43 106.15 106.17 54,132 -0.48(-0.45%)
Jun 23, 2020 106.86 107.07 106.65 106.65 83,895 +0.47(+0.44%)
Jun 22, 2020 105.94 106.31 105.91 106.18 174,349 +0.62(+0.59%)
Jun 19, 2020 105.98 106.00 105.40 105.56 168,225 -0.14(-0.13%)
Jun 18, 2020 105.91 105.98 105.60 105.70 67,004 -0.36(-0.34%)
Jun 17, 2020 106.12 106.12 105.77 106.06 134,819 -0.20(-0.19%)
Jun 16, 2020 106.49 106.49 105.97 106.26 152,009 -0.53(-0.50%)
Jun 15, 2020 106.18 106.93 106.16 106.79 192,904 +0.58(+0.55%)
Jun 12, 2020 106.68 106.85 105.85 106.21 87,613 -0.44(-0.41%)
Jun 11, 2020 107.31 107.60 106.59 106.65 108,802 -0.86(-0.80%)
Jun 10, 2020 107.36 107.80 106.88 107.51 141,345 +0.52(+0.49%)
Jun 09, 2020 106.69 107.25 106.68 106.99 111,726 +0.35(+0.33%)
Jun 08, 2020 106.72 106.82 106.52 106.64 73,795 +0.07(+0.07%)
Jun 05, 2020 106.84 106.86 106.47 106.57 108,516 -0.37(-0.35%)
Jun 04, 2020 106.23 107.24 106.23 106.94 128,830 +0.79(+0.74%)
Jun 03, 2020 105.71 106.26 105.70 106.15 199,735 +0.74(+0.70%)
Jun 02, 2020 105.48 105.68 105.37 105.41 68,355 +0.29(+0.28%)
Jun 01, 2020 104.97 105.14 104.92 105.12 75,669 +0.36(+0.34%)
May 29, 2020 104.93 105.09 104.64 104.76 149,423 +0.24(+0.23%)
May 28, 2020 104.21 104.73 104.16 104.52 104,442 +0.68(+0.65%)
May 27, 2020 103.84 103.99 103.46 103.84 66,531 +0.17(+0.16%)
May 26, 2020 103.56 103.82 103.56 103.67 55,147 +0.70(+0.68%)
May 22, 2020 102.94 102.98 102.81 102.97 106,616 -0.43(-0.42%)
May 21, 2020 103.71 103.78 103.29 103.40 46,106 -0.28(-0.27%)
May 20, 2020 103.64 103.86 103.57 103.68 153,700 +0.49(+0.47%)
May 19, 2020 103.23 103.44 103.17 103.19 103,488 +0.06(+0.06%)
May 18, 2020 102.42 103.15 102.40 103.13 89,236 +0.96(+0.94%)
May 15, 2020 102.37 102.46 102.06 102.17 31,504 +0.16(+0.16%)
May 14, 2020 101.91 102.14 101.82 102.01 32,502 -0.14(-0.14%)
May 13, 2020 102.65 102.66 102.12 102.15 84,895 -0.32(-0.31%)
May 12, 2020 102.71 102.74 102.47 102.47 25,422 +0.31(+0.30%)
May 11, 2020 102.29 102.35 102.05 102.16 31,188 -0.20(-0.20%)
May 08, 2020 102.29 102.73 102.20 102.36 41,706 +0.07(+0.07%)
May 07, 2020 101.92 102.34 101.72 102.29 223,046 +0.34(+0.33%)
May 06, 2020 102.20 102.28 101.95 101.95 75,420 -0.53(-0.52%)
May 05, 2020 102.66 102.85 102.35 102.48 205,744 -0.44(-0.43%)
May 04, 2020 103.21 103.27 102.92 102.92 71,781 -0.78(-0.75%)
May 01, 2020 103.70 104.07 103.66 103.70 104,816 +0.18(+0.17%)
Apr 30, 2020 102.48 103.64 102.44 103.52 180,009 +0.80(+0.78%)
Apr 29, 2020 102.66 102.79 102.47 102.72 83,633 +0.37(+0.36%)
Apr 28, 2020 102.67 102.67 102.29 102.35 119,152 +0.03(+0.03%)
Apr 27, 2020 102.54 102.57 102.21 102.32 31,061 +0.16(+0.16%)
Apr 24, 2020 101.99 102.20 101.91 102.16 64,609 +0.28(+0.27%)
Apr 23, 2020 101.91 102.45 101.71 101.88 274,240 -0.36(-0.35%)
Apr 22, 2020 102.68 102.69 102.15 102.24 58,166 -0.39(-0.38%)
Apr 21, 2020 102.35 102.80 102.35 102.63 35,130 +0.04(+0.04%)
Apr 20, 2020 102.64 102.87 102.59 102.59 61,678 -0.15(-0.15%)
Apr 17, 2020 102.67 102.93 102.67 102.74 47,707 +0.22(+0.21%)
Apr 16, 2020 102.78 102.85 102.23 102.52 56,237 -0.60(-0.58%)
Apr 15, 2020 102.76 103.35 102.72 103.12 45,096 -0.72(-0.69%)
Apr 14, 2020 103.53 103.84 103.53 103.84 49,058 +0.65(+0.63%)
Apr 13, 2020 103.10 103.24 102.99 103.19 101,729 -0.17(-0.16%)
Apr 09, 2020 103.39 103.48 103.22 103.36 38,905 +0.75(+0.73%)
Apr 08, 2020 102.93 102.93 102.60 102.61 81,650 -0.49(-0.48%)
Apr 07, 2020 103.16 103.31 102.91 103.10 29,118 +1.02(+1.00%)
Apr 06, 2020 101.89 102.25 101.86 102.08 83,728 -0.19(-0.19%)
Apr 03, 2020 102.00 102.33 101.90 102.27 331,751 -0.32(-0.31%)
Apr 02, 2020 102.73 102.96 102.33 102.59 100,673 -0.92(-0.89%)
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.