Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.41 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 103.70 103.98 103.53 103.77 75,700 -0.02(-0.02%)
Jun 29, 2020 104.17 104.17 103.68 103.78 53,628 +0.08(+0.08%)
Jun 26, 2020 103.67 103.78 103.45 103.71 64,044 +0.03(+0.03%)
Jun 25, 2020 103.64 103.75 103.53 103.68 83,141 -0.28(-0.27%)
Jun 24, 2020 104.12 104.21 103.94 103.96 55,284 -0.47(-0.45%)
Jun 23, 2020 104.64 104.84 104.43 104.43 85,681 +0.46(+0.44%)
Jun 22, 2020 103.74 104.10 103.71 103.97 178,059 +0.61(+0.59%)
Jun 19, 2020 103.78 103.79 103.21 103.36 171,805 -0.14(-0.13%)
Jun 18, 2020 103.71 103.78 103.40 103.50 68,430 -0.35(-0.34%)
Jun 17, 2020 103.91 103.91 103.56 103.85 137,688 -0.20(-0.19%)
Jun 16, 2020 104.28 104.28 103.77 104.05 155,244 -0.52(-0.50%)
Jun 15, 2020 103.97 104.70 103.95 104.57 197,009 +0.57(+0.55%)
Jun 12, 2020 104.46 104.63 103.64 104.00 89,477 -0.43(-0.41%)
Jun 11, 2020 105.08 105.36 104.37 104.43 111,117 -0.84(-0.80%)
Jun 10, 2020 105.13 105.56 104.66 105.27 144,353 +0.51(+0.49%)
Jun 09, 2020 104.47 105.01 104.46 104.76 114,103 +0.34(+0.33%)
Jun 08, 2020 104.50 104.60 104.30 104.42 75,365 +0.07(+0.07%)
Jun 05, 2020 104.62 104.63 104.25 104.35 110,825 -0.36(-0.35%)
Jun 04, 2020 104.02 105.01 104.02 104.72 131,572 +0.77(+0.74%)
Jun 03, 2020 103.51 104.05 103.50 103.94 203,985 +0.72(+0.70%)
Jun 02, 2020 103.29 103.48 103.18 103.22 69,810 +0.28(+0.28%)
Jun 01, 2020 102.79 102.95 102.74 102.93 77,279 +0.35(+0.34%)
May 29, 2020 102.75 102.90 102.46 102.58 152,602 +0.23(+0.23%)
May 28, 2020 102.04 102.55 101.99 102.35 106,664 +0.67(+0.65%)
May 27, 2020 101.68 101.83 101.31 101.68 67,946 +0.17(+0.16%)
May 26, 2020 101.41 101.66 101.41 101.51 56,320 +0.69(+0.68%)
May 22, 2020 100.80 100.84 100.67 100.83 108,885 -0.42(-0.42%)
May 21, 2020 101.55 101.62 101.14 101.25 47,087 -0.27(-0.27%)
May 20, 2020 101.48 101.70 101.42 101.52 156,971 +0.48(+0.48%)
May 19, 2020 101.08 101.29 101.02 101.04 105,691 +0.06(+0.06%)
May 18, 2020 100.29 101.00 100.27 100.98 91,135 +0.94(+0.94%)
May 15, 2020 100.24 100.33 99.94 100.05 32,175 +0.16(+0.16%)
May 14, 2020 99.79 100.02 99.70 99.89 33,193 -0.14(-0.14%)
May 13, 2020 100.52 100.52 100.00 100.03 86,701 -0.31(-0.31%)
May 12, 2020 100.57 100.60 100.34 100.34 25,963 +0.30(+0.30%)
May 11, 2020 100.16 100.22 99.93 100.04 31,852 -0.19(-0.19%)
May 08, 2020 100.16 100.59 100.08 100.23 42,593 +0.07(+0.07%)
May 07, 2020 99.80 100.21 99.60 100.16 227,792 +0.33(+0.33%)
May 06, 2020 100.08 100.15 99.83 99.83 77,025 -0.52(-0.52%)
May 05, 2020 100.53 100.70 100.22 100.35 210,122 -0.43(-0.43%)
May 04, 2020 101.06 101.12 100.78 100.78 73,308 -0.76(-0.75%)
May 01, 2020 101.54 101.91 101.50 101.54 107,046 +0.18(+0.17%)
Apr 30, 2020 100.35 101.48 100.31 101.37 183,840 +0.78(+0.78%)
Apr 29, 2020 100.53 100.65 100.34 100.58 85,413 +0.36(+0.36%)
Apr 28, 2020 100.53 100.53 100.16 100.22 121,687 +0.03(+0.03%)
Apr 27, 2020 100.41 100.44 100.08 100.19 31,722 +0.16(+0.16%)
Apr 24, 2020 99.87 100.08 99.79 100.04 65,984 +0.27(+0.28%)
Apr 23, 2020 99.79 100.32 99.59 99.76 280,075 -0.35(-0.35%)
Apr 22, 2020 100.55 100.55 100.03 100.11 59,404 -0.38(-0.38%)
Apr 21, 2020 100.22 100.66 100.22 100.50 35,877 +0.04(+0.04%)
Apr 20, 2020 100.51 100.73 100.46 100.46 62,990 -0.15(-0.15%)
Apr 17, 2020 100.53 100.79 100.53 100.60 48,722 +0.21(+0.21%)
Apr 16, 2020 100.64 100.71 100.10 100.39 57,434 -0.59(-0.58%)
Apr 15, 2020 100.62 101.20 100.58 100.97 46,056 -0.71(-0.69%)
Apr 14, 2020 101.38 101.68 101.38 101.68 50,102 +0.64(+0.63%)
Apr 13, 2020 100.96 101.09 100.85 101.04 103,894 -0.17(-0.16%)
Apr 09, 2020 101.24 101.33 101.07 101.21 39,733 +0.73(+0.73%)
Apr 08, 2020 100.79 100.79 100.46 100.48 83,388 -0.48(-0.48%)
Apr 07, 2020 101.02 101.16 100.77 100.96 29,738 +1.00(+1.00%)
Apr 06, 2020 99.77 100.12 99.74 99.96 85,510 -0.19(-0.19%)
Apr 03, 2020 99.88 100.20 99.78 100.14 338,810 -0.31(-0.31%)
Apr 02, 2020 100.59 100.82 100.20 100.46 102,815 -0.90(-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.