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, 2021 108.64 108.64 108.39 108.49 32,686 -0.41(-0.38%)
Jun 29, 2021 108.78 109.00 108.73 108.90 54,023 -0.22(-0.21%)
Jun 28, 2021 109.07 109.22 109.00 109.12 35,805 -0.13(-0.12%)
Jun 25, 2021 109.49 109.56 109.15 109.25 50,724 +0.02(+0.02%)
Jun 24, 2021 109.28 109.37 109.14 109.23 14,724 +0.10(+0.09%)
Jun 23, 2021 109.41 109.55 109.11 109.14 23,216 -0.18(-0.16%)
Jun 22, 2021 108.99 109.41 108.91 109.31 32,078 +0.22(+0.20%)
Jun 21, 2021 108.93 109.12 108.91 109.10 72,913 +0.48(+0.44%)
Jun 18, 2021 108.70 108.76 108.45 108.62 163,190 -0.33(-0.31%)
Jun 17, 2021 109.39 109.39 108.87 108.95 124,550 -0.96(-0.87%)
Jun 16, 2021 110.87 111.00 109.82 109.91 102,988 -1.10(-0.99%)
Jun 15, 2021 111.02 111.03 110.92 111.00 14,014 +0.05(+0.04%)
Jun 14, 2021 111.00 111.03 110.93 110.96 31,282 +0.09(+0.08%)
Jun 11, 2021 111.04 111.04 110.72 110.87 66,644 -0.58(-0.52%)
Jun 10, 2021 111.23 111.60 111.23 111.44 35,772 -0.06(-0.05%)
Jun 09, 2021 111.81 111.85 111.47 111.50 15,549 +0.03(+0.03%)
Jun 08, 2021 111.48 111.63 111.47 111.47 15,878 -0.18(-0.16%)
Jun 07, 2021 111.43 111.71 111.43 111.65 28,370 +0.21(+0.18%)
Jun 04, 2021 111.48 111.59 111.38 111.44 54,096 +0.33(+0.30%)
Jun 03, 2021 111.34 111.34 111.00 111.11 44,520 -0.72(-0.64%)
Jun 02, 2021 111.64 111.89 111.61 111.83 42,007 -0.12(-0.11%)
Jun 01, 2021 112.00 112.23 111.92 111.94 49,295 +0.28(+0.25%)
May 28, 2021 111.25 111.78 111.23 111.66 42,428 -0.10(-0.09%)
May 27, 2021 111.63 111.84 111.58 111.76 36,622 +0.07(+0.06%)
May 26, 2021 111.98 112.10 111.60 111.69 41,325 -0.51(-0.45%)
May 25, 2021 112.18 112.26 112.01 112.20 73,605 +0.28(+0.25%)
May 24, 2021 111.92 112.02 111.84 111.92 25,968 +0.28(+0.25%)
May 21, 2021 111.73 111.73 111.41 111.63 43,128 -0.41(-0.37%)
May 20, 2021 111.87 112.04 111.85 112.04 42,372 +0.51(+0.46%)
May 19, 2021 111.92 112.12 111.42 111.53 121,364 -0.50(-0.45%)
May 18, 2021 111.91 112.05 111.77 112.03 68,277 +0.63(+0.56%)
May 17, 2021 111.30 111.41 111.24 111.41 29,985 +0.16(+0.14%)
May 14, 2021 111.20 111.33 111.18 111.25 74,258 +0.49(+0.44%)
May 13, 2021 110.71 110.86 110.53 110.76 23,540 +0.12(+0.11%)
May 12, 2021 110.85 110.96 110.56 110.64 63,200 -0.70(-0.63%)
May 11, 2021 111.39 111.55 111.32 111.35 37,392 +0.07(+0.06%)
May 10, 2021 111.56 111.61 111.25 111.28 40,007 -0.26(-0.24%)
May 07, 2021 110.93 111.56 110.93 111.54 155,966 +0.98(+0.89%)
May 06, 2021 110.47 110.63 110.42 110.56 46,738 +0.56(+0.51%)
May 05, 2021 110.01 110.08 109.53 110.01 20,130 -0.12(-0.11%)
May 04, 2021 110.18 110.29 110.02 110.12 72,915 -0.46(-0.42%)
May 03, 2021 110.50 110.69 110.44 110.58 66,619 +0.36(+0.33%)
Apr 30, 2021 110.81 110.81 110.17 110.22 158,418 -0.96(-0.86%)
Apr 29, 2021 111.14 111.20 110.97 111.18 51,567 -0.01(-0.01%)
Apr 28, 2021 110.65 111.24 110.55 111.19 74,927 +0.35(+0.32%)
Apr 27, 2021 110.75 110.84 110.67 110.84 44,386 +0.01(+0.01%)
Apr 26, 2021 110.73 110.87 110.60 110.83 214,860 -0.11(-0.10%)
Apr 23, 2021 110.59 110.95 110.46 110.94 119,095 +0.80(+0.73%)
Apr 22, 2021 110.31 110.31 109.98 110.13 217,121 -0.20(-0.18%)
Apr 21, 2021 110.06 110.38 110.03 110.33 30,041 -0.01(-0.01%)
Apr 20, 2021 110.41 110.52 110.23 110.34 45,178 -0.05(-0.04%)
Apr 19, 2021 110.26 110.39 110.16 110.39 346,197 +0.54(+0.49%)
Apr 16, 2021 109.88 109.98 109.06 109.85 295,694 +0.02(+0.02%)
Apr 15, 2021 109.77 109.88 109.66 109.83 84,137 -0.04(-0.04%)
Apr 14, 2021 109.71 109.92 109.62 109.87 49,865 +0.22(+0.21%)
Apr 13, 2021 109.44 109.64 109.37 109.64 55,010 +0.45(+0.41%)
Apr 12, 2021 109.22 109.28 109.12 109.19 43,351 +0.04(+0.04%)
Apr 09, 2021 108.97 109.23 108.94 109.15 42,592 -0.12(-0.11%)
Apr 08, 2021 109.08 109.39 109.01 109.27 56,138 +0.37(+0.34%)
Apr 07, 2021 109.10 109.25 108.80 108.90 102,266 +0.00(+0.00%)
Apr 06, 2021 108.54 108.93 108.54 108.90 241,176 +0.51(+0.47%)
Apr 05, 2021 108.07 108.41 108.07 108.39 77,487 +0.34(+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.