Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.73 -0.47 (-0.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 110.94 110.94 110.69 110.79 32,006 -0.42(-0.38%)
Jun 29, 2021 111.09 111.31 111.04 111.21 52,900 -0.23(-0.21%)
Jun 28, 2021 111.38 111.54 111.31 111.44 35,060 -0.13(-0.12%)
Jun 25, 2021 111.81 111.89 111.47 111.57 49,669 +0.02(+0.02%)
Jun 24, 2021 111.60 111.69 111.45 111.55 14,418 +0.10(+0.09%)
Jun 23, 2021 111.73 111.87 111.43 111.45 22,733 -0.18(-0.16%)
Jun 22, 2021 111.30 111.73 111.22 111.63 31,410 +0.22(+0.20%)
Jun 21, 2021 111.24 111.44 111.22 111.41 71,397 +0.49(+0.44%)
Jun 18, 2021 111.01 111.07 110.75 110.92 159,796 -0.34(-0.31%)
Jun 17, 2021 111.71 111.71 111.18 111.26 121,959 -0.98(-0.87%)
Jun 16, 2021 113.22 113.36 112.15 112.24 100,846 -1.12(-0.99%)
Jun 15, 2021 113.38 113.39 113.28 113.36 13,723 +0.05(+0.04%)
Jun 14, 2021 113.36 113.39 113.28 113.31 30,631 +0.09(+0.08%)
Jun 11, 2021 113.40 113.40 113.08 113.22 65,258 -0.59(-0.52%)
Jun 10, 2021 113.59 113.97 113.59 113.81 35,028 -0.06(-0.05%)
Jun 09, 2021 114.18 114.22 113.84 113.87 15,226 +0.03(+0.03%)
Jun 08, 2021 113.85 114.00 113.83 113.84 15,548 -0.18(-0.16%)
Jun 07, 2021 113.79 114.08 113.79 114.02 27,780 +0.21(+0.18%)
Jun 04, 2021 113.85 113.96 113.74 113.81 52,971 +0.34(+0.30%)
Jun 03, 2021 113.70 113.70 113.35 113.47 43,594 -0.73(-0.64%)
Jun 02, 2021 114.01 114.27 113.98 114.20 41,133 -0.12(-0.10%)
Jun 01, 2021 114.38 114.61 114.30 114.32 48,270 +0.29(+0.25%)
May 28, 2021 113.61 114.15 113.59 114.03 41,546 -0.10(-0.09%)
May 27, 2021 114.00 114.21 113.95 114.13 35,860 +0.07(+0.06%)
May 26, 2021 114.36 114.48 113.97 114.06 40,466 -0.52(-0.45%)
May 25, 2021 114.56 114.64 114.39 114.58 72,074 +0.29(+0.25%)
May 24, 2021 114.29 114.40 114.21 114.29 25,427 +0.29(+0.25%)
May 21, 2021 114.10 114.10 113.77 114.00 42,231 -0.42(-0.37%)
May 20, 2021 114.24 114.42 114.22 114.42 41,491 +0.52(+0.46%)
May 19, 2021 114.30 114.50 113.78 113.90 118,840 -0.51(-0.45%)
May 18, 2021 114.28 114.43 114.14 114.41 66,857 +0.64(+0.56%)
May 17, 2021 113.66 113.78 113.60 113.77 29,361 +0.16(+0.14%)
May 14, 2021 113.56 113.69 113.54 113.61 72,714 +0.50(+0.44%)
May 13, 2021 113.06 113.21 112.88 113.11 23,050 +0.12(+0.11%)
May 12, 2021 113.20 113.31 112.91 112.99 61,885 -0.72(-0.63%)
May 11, 2021 113.75 113.92 113.68 113.71 36,614 +0.07(+0.06%)
May 10, 2021 113.93 113.98 113.61 113.64 39,175 -0.27(-0.24%)
May 07, 2021 113.28 113.93 113.28 113.91 152,722 +1.00(+0.88%)
May 06, 2021 112.81 112.98 112.76 112.91 45,766 +0.57(+0.51%)
May 05, 2021 112.34 112.41 111.85 112.34 19,712 -0.12(-0.11%)
May 04, 2021 112.52 112.63 112.35 112.46 71,399 -0.47(-0.42%)
May 03, 2021 112.85 113.04 112.78 112.93 65,234 +0.37(+0.33%)
Apr 30, 2021 113.16 113.16 112.51 112.56 155,123 -0.98(-0.86%)
Apr 29, 2021 113.50 113.56 113.32 113.54 50,494 -0.01(-0.01%)
Apr 28, 2021 113.00 113.60 112.89 113.55 73,369 +0.36(+0.32%)
Apr 27, 2021 113.10 113.19 113.02 113.19 43,463 +0.01(+0.01%)
Apr 26, 2021 113.08 113.22 112.95 113.18 210,391 -0.11(-0.10%)
Apr 23, 2021 112.94 113.30 112.80 113.29 116,617 +0.82(+0.73%)
Apr 22, 2021 112.65 112.65 112.31 112.47 212,605 -0.20(-0.18%)
Apr 21, 2021 112.40 112.72 112.37 112.67 29,416 -0.01(-0.01%)
Apr 20, 2021 112.75 112.86 112.57 112.68 44,238 -0.05(-0.04%)
Apr 19, 2021 112.60 112.73 112.50 112.73 338,997 +0.55(+0.49%)
Apr 16, 2021 112.21 112.31 111.37 112.18 289,544 +0.02(+0.02%)
Apr 15, 2021 112.10 112.21 111.99 112.16 82,387 -0.04(-0.04%)
Apr 14, 2021 112.04 112.25 111.95 112.20 48,828 +0.23(+0.21%)
Apr 13, 2021 111.76 111.97 111.69 111.97 53,866 +0.46(+0.41%)
Apr 12, 2021 111.54 111.60 111.44 111.51 42,449 +0.04(+0.04%)
Apr 09, 2021 111.28 111.55 111.25 111.47 41,706 -0.12(-0.11%)
Apr 08, 2021 111.39 111.71 111.32 111.59 54,970 +0.38(+0.34%)
Apr 07, 2021 111.41 111.57 111.11 111.21 100,139 +0.00(+0.00%)
Apr 06, 2021 110.84 111.24 110.84 111.21 236,160 +0.52(+0.47%)
Apr 05, 2021 110.36 110.71 110.36 110.69 75,875 +0.35(+0.32%)
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.