Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 109.15 109.37 108.57 108.73 270,374 -0.62(-0.56%)
Jul 30, 2020 108.84 109.35 108.68 109.35 253,462 +0.65(+0.59%)
Jul 29, 2020 108.47 108.97 108.44 108.70 225,585 +0.56(+0.52%)
Jul 28, 2020 108.30 108.40 108.11 108.14 479,142 -0.28(-0.26%)
Jul 27, 2020 108.34 108.75 108.33 108.43 607,061 +0.95(+0.88%)
Jul 24, 2020 107.25 107.55 107.09 107.48 267,309 +0.43(+0.40%)
Jul 23, 2020 106.71 107.33 106.68 107.05 133,605 +0.16(+0.15%)
Jul 22, 2020 106.99 107.11 106.77 106.89 133,061 +0.48(+0.45%)
Jul 21, 2020 105.64 106.56 105.61 106.41 188,942 +0.70(+0.66%)
Jul 20, 2020 105.51 105.71 105.31 105.71 103,455 +0.09(+0.08%)
Jul 17, 2020 105.48 105.66 105.48 105.63 78,242 +0.51(+0.48%)
Jul 16, 2020 105.40 105.64 105.00 105.12 70,468 -0.25(-0.24%)
Jul 15, 2020 105.69 105.75 105.30 105.37 90,123 +0.19(+0.18%)
Jul 14, 2020 104.98 105.36 104.93 105.19 80,639 +0.39(+0.37%)
Jul 13, 2020 104.75 105.03 104.75 104.79 70,288 +0.43(+0.41%)
Jul 10, 2020 104.45 104.54 104.32 104.36 52,399 +0.13(+0.12%)
Jul 09, 2020 104.77 104.77 104.22 104.24 32,990 -0.44(-0.42%)
Jul 08, 2020 104.41 104.81 104.41 104.68 51,243 +0.58(+0.56%)
Jul 07, 2020 104.42 104.42 104.10 104.10 34,127 -0.37(-0.36%)
Jul 06, 2020 104.69 104.78 104.43 104.47 59,467 +0.66(+0.63%)
Jul 02, 2020 104.06 104.17 103.69 103.81 110,213 -0.11(-0.10%)
Jul 01, 2020 103.68 104.09 103.68 103.92 99,899 +0.16(+0.15%)
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%)
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.