Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.28 -0.26 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 110.20 110.55 109.96 110.33 100,658 -0.14(-0.13%)
Sep 29, 2020 110.15 110.53 110.15 110.47 124,757 +0.66(+0.60%)
Sep 28, 2020 109.83 109.91 109.59 109.81 75,929 +0.41(+0.37%)
Sep 25, 2020 109.47 109.52 109.28 109.40 131,643 -0.43(-0.39%)
Sep 24, 2020 109.59 109.96 109.46 109.83 135,353 +0.05(+0.05%)
Sep 23, 2020 110.01 110.14 109.66 109.78 134,337 -0.44(-0.40%)
Sep 22, 2020 110.64 110.68 110.05 110.22 132,297 -0.52(-0.47%)
Sep 21, 2020 110.80 110.82 110.43 110.74 105,314 -0.79(-0.71%)
Sep 18, 2020 111.47 111.71 111.32 111.53 100,233 +0.00(+0.00%)
Sep 17, 2020 111.12 111.55 111.03 111.53 31,980 +0.44(+0.40%)
Sep 16, 2020 111.64 111.64 110.97 111.09 68,619 -0.44(-0.39%)
Sep 15, 2020 111.79 111.81 111.46 111.53 34,025 -0.16(-0.14%)
Sep 14, 2020 111.83 111.89 111.65 111.69 36,302 +0.20(+0.18%)
Sep 11, 2020 111.55 111.55 111.34 111.49 40,313 +0.22(+0.20%)
Sep 10, 2020 112.04 112.18 111.19 111.27 75,910 +0.12(+0.11%)
Sep 09, 2020 111.27 111.37 111.09 111.15 87,085 +0.24(+0.22%)
Sep 08, 2020 110.95 111.11 110.80 110.91 87,165 -0.60(-0.54%)
Sep 04, 2020 111.14 111.60 110.94 111.51 240,579 -0.12(-0.11%)
Sep 03, 2020 111.59 111.72 111.28 111.63 257,084 +0.05(+0.04%)
Sep 02, 2020 111.49 111.59 111.35 111.58 147,898 -0.60(-0.53%)
Sep 01, 2020 112.96 113.00 112.11 112.18 227,697 -0.20(-0.18%)
Aug 31, 2020 112.44 112.69 112.28 112.38 112,493 +0.32(+0.29%)
Aug 28, 2020 111.99 112.15 111.80 112.06 117,338 +0.74(+0.66%)
Aug 27, 2020 111.83 111.94 110.83 111.32 300,173 -0.08(-0.07%)
Aug 26, 2020 111.10 111.52 111.10 111.40 137,431 -0.03(-0.03%)
Aug 25, 2020 111.47 111.54 111.23 111.43 327,002 +0.36(+0.32%)
Aug 24, 2020 111.49 111.49 111.00 111.07 207,262 -0.02(-0.02%)
Aug 21, 2020 110.96 111.09 110.73 111.09 198,465 -0.66(-0.59%)
Aug 20, 2020 111.28 111.77 111.25 111.75 68,508 +0.15(+0.13%)
Aug 19, 2020 112.51 112.55 111.45 111.60 146,978 -0.84(-0.75%)
Aug 18, 2020 112.63 112.72 112.30 112.44 200,592 +0.61(+0.55%)
Aug 17, 2020 111.74 111.92 111.70 111.83 95,368 +0.31(+0.28%)
Aug 14, 2020 111.42 111.64 111.29 111.52 82,327 +0.26(+0.23%)
Aug 13, 2020 111.50 111.79 111.13 111.26 82,328 +0.19(+0.17%)
Aug 12, 2020 111.12 111.30 110.91 111.07 64,488 +0.49(+0.44%)
Aug 11, 2020 110.88 111.07 110.49 110.58 120,953 -0.05(-0.05%)
Aug 10, 2020 110.87 111.07 110.59 110.63 133,944 -0.43(-0.39%)
Aug 07, 2020 110.93 111.17 110.77 111.06 280,092 -0.84(-0.75%)
Aug 06, 2020 111.64 112.07 111.41 111.90 143,683 +0.13(+0.12%)
Aug 05, 2020 111.92 112.19 111.74 111.77 320,106 +0.55(+0.49%)
Aug 04, 2020 110.52 111.24 110.48 111.22 318,811 +0.38(+0.34%)
Aug 03, 2020 110.37 110.86 110.27 110.84 320,759 -0.18(-0.16%)
Jul 31, 2020 111.45 111.67 110.86 111.02 264,787 -0.63(-0.56%)
Jul 30, 2020 111.13 111.65 110.97 111.65 248,225 +0.66(+0.59%)
Jul 29, 2020 110.76 111.27 110.73 110.99 220,924 +0.57(+0.52%)
Jul 28, 2020 110.58 110.68 110.39 110.42 469,242 -0.29(-0.26%)
Jul 27, 2020 110.62 111.04 110.61 110.71 594,517 +0.97(+0.88%)
Jul 24, 2020 109.51 109.81 109.35 109.74 261,786 +0.44(+0.40%)
Jul 23, 2020 108.96 109.59 108.94 109.30 130,845 +0.16(+0.15%)
Jul 22, 2020 109.24 109.37 109.02 109.14 130,312 +0.49(+0.45%)
Jul 21, 2020 107.86 108.80 107.83 108.65 185,038 +0.71(+0.66%)
Jul 20, 2020 107.73 107.94 107.53 107.94 101,317 +0.09(+0.08%)
Jul 17, 2020 107.70 107.89 107.70 107.85 76,625 +0.52(+0.48%)
Jul 16, 2020 107.62 107.86 107.21 107.33 69,012 -0.26(-0.24%)
Jul 15, 2020 107.92 107.98 107.52 107.59 88,261 +0.19(+0.18%)
Jul 14, 2020 107.19 107.58 107.14 107.40 78,973 +0.40(+0.37%)
Jul 13, 2020 106.95 107.25 106.95 107.00 68,835 +0.44(+0.41%)
Jul 10, 2020 106.66 106.74 106.53 106.56 51,316 +0.13(+0.12%)
Jul 09, 2020 106.98 106.98 106.42 106.44 32,308 -0.45(-0.42%)
Jul 08, 2020 106.61 107.02 106.61 106.89 50,184 +0.59(+0.56%)
Jul 07, 2020 106.62 106.62 106.30 106.30 33,422 -0.38(-0.36%)
Jul 06, 2020 106.89 107.00 106.63 106.67 58,238 +0.67(+0.63%)
Jul 02, 2020 106.25 106.37 105.87 106.00 107,935 -0.11(-0.10%)
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.