Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.73 -0.47 (-0.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 110.91 110.97 110.67 110.76 74,329 -0.25(-0.23%)
Jul 29, 2021 110.89 111.04 110.89 111.01 67,221 +0.38(+0.34%)
Jul 28, 2021 110.12 110.64 109.98 110.63 37,384 +0.26(+0.24%)
Jul 27, 2021 110.39 110.55 110.26 110.37 24,103 +0.13(+0.12%)
Jul 26, 2021 110.06 110.33 110.06 110.24 31,750 +0.32(+0.29%)
Jul 23, 2021 109.90 109.96 109.78 109.92 55,555 -0.01(-0.01%)
Jul 22, 2021 110.45 110.45 109.82 109.93 18,142 -0.28(-0.25%)
Jul 21, 2021 109.88 110.23 109.86 110.21 21,126 +0.18(+0.16%)
Jul 20, 2021 109.82 110.06 109.79 110.03 24,269 -0.13(-0.12%)
Jul 19, 2021 110.32 110.41 110.16 110.16 28,968 -0.06(-0.05%)
Jul 16, 2021 110.28 110.33 110.19 110.22 21,742 -0.10(-0.09%)
Jul 15, 2021 110.37 110.39 110.19 110.32 12,773 -0.21(-0.19%)
Jul 14, 2021 110.39 110.58 110.33 110.53 30,258 +0.57(+0.52%)
Jul 13, 2021 110.24 110.49 109.96 109.96 46,234 -0.81(-0.73%)
Jul 12, 2021 110.79 110.86 110.70 110.77 20,743 -0.18(-0.16%)
Jul 09, 2021 110.87 110.97 110.78 110.95 51,831 +0.28(+0.25%)
Jul 08, 2021 110.76 110.86 110.57 110.67 56,013 +0.49(+0.44%)
Jul 07, 2021 110.32 110.38 110.10 110.18 30,627 -0.28(-0.25%)
Jul 06, 2021 110.55 110.61 110.31 110.46 31,008 -0.38(-0.34%)
Jul 02, 2021 110.60 110.95 110.53 110.84 91,319 +0.12(+0.11%)
Jul 01, 2021 110.93 110.93 110.65 110.72 40,728 -0.07(-0.06%)
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%)
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.