Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.20 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 103.82 104.50 103.64 104.48 157,324 +0.47(+0.45%)
Feb 27, 2020 103.86 104.13 103.74 104.01 313,301 +1.03(+1.00%)
Feb 26, 2020 102.82 103.13 102.72 102.98 70,702 +0.02(+0.02%)
Feb 25, 2020 102.62 103.04 102.55 102.96 145,069 +0.27(+0.26%)
Feb 24, 2020 102.51 102.87 102.48 102.69 104,659 +0.00(+0.00%)
Feb 21, 2020 102.32 102.81 102.30 102.69 254,839 +0.55(+0.54%)
Feb 20, 2020 102.34 102.41 102.06 102.14 139,834 -0.17(-0.17%)
Feb 19, 2020 102.14 102.33 102.05 102.31 126,385 +0.12(+0.12%)
Feb 18, 2020 102.13 102.44 102.12 102.19 49,276 -0.40(-0.39%)
Feb 14, 2020 102.75 102.81 102.56 102.59 42,306 -0.05(-0.05%)
Feb 13, 2020 102.76 102.82 102.59 102.64 36,356 -0.32(-0.31%)
Feb 12, 2020 103.27 103.27 102.87 102.96 41,217 -0.42(-0.41%)
Feb 11, 2020 103.31 103.41 103.30 103.38 23,498 +0.08(+0.08%)
Feb 10, 2020 103.47 103.54 103.28 103.30 59,048 -0.33(-0.32%)
Feb 07, 2020 103.74 103.89 103.60 103.63 103,515 -0.30(-0.29%)
Feb 06, 2020 104.13 104.13 103.85 103.93 34,002 -0.21(-0.20%)
Feb 05, 2020 104.20 104.21 104.09 104.14 121,267 -0.40(-0.38%)
Feb 04, 2020 104.58 104.58 104.47 104.54 38,825 -0.14(-0.13%)
Feb 03, 2020 104.77 104.77 104.50 104.68 57,077 -0.34(-0.32%)
Jan 31, 2020 104.66 105.02 104.66 105.02 106,616 +0.54(+0.52%)
Jan 30, 2020 104.40 104.51 104.31 104.48 56,691 +0.24(+0.23%)
Jan 29, 2020 104.09 104.35 104.09 104.24 42,843 -0.13(-0.12%)
Jan 28, 2020 104.19 104.38 104.17 104.37 83,395 +0.02(+0.02%)
Jan 27, 2020 104.40 104.40 104.28 104.35 37,198 -0.08(-0.08%)
Jan 24, 2020 104.54 104.54 104.38 104.43 41,606 -0.30(-0.29%)
Jan 23, 2020 104.86 104.88 104.55 104.73 126,332 -0.32(-0.30%)
Jan 22, 2020 105.04 105.07 104.87 105.05 34,083 +0.02(+0.02%)
Jan 21, 2020 105.22 105.26 105.01 105.03 87,557 -0.06(-0.06%)
Jan 17, 2020 105.14 105.17 105.03 105.09 79,412 -0.43(-0.41%)
Jan 16, 2020 105.65 105.65 105.41 105.52 52,023 -0.11(-0.10%)
Jan 15, 2020 105.70 105.75 105.56 105.63 54,671 +0.23(+0.22%)
Jan 14, 2020 105.25 105.47 105.25 105.40 26,348 -0.12(-0.11%)
Jan 13, 2020 105.35 105.56 105.35 105.52 25,318 +0.18(+0.17%)
Jan 10, 2020 105.11 105.38 105.10 105.34 20,603 +0.09(+0.09%)
Jan 09, 2020 105.23 105.27 105.12 105.25 57,203 -0.02(-0.02%)
Jan 08, 2020 105.42 105.44 105.25 105.27 50,180 -0.31(-0.29%)
Jan 07, 2020 105.73 105.73 105.50 105.58 67,505 -0.46(-0.43%)
Jan 06, 2020 106.08 106.08 105.96 106.04 47,011 +0.27(+0.26%)
Jan 03, 2020 105.64 105.94 105.64 105.77 54,308 -0.06(-0.06%)
Jan 02, 2020 105.93 106.14 105.78 105.83 124,345 -0.45(-0.42%)
Dec 31, 2019 106.45 106.45 106.27 106.28 62,709 +0.14(+0.13%)
Dec 30, 2019 106.11 106.32 106.08 106.14 219,374 +0.23(+0.22%)
Dec 27, 2019 105.74 106.03 105.74 105.91 267,241 +0.68(+0.65%)
Dec 26, 2019 105.19 105.30 105.15 105.23 43,206 +0.16(+0.15%)
Dec 24, 2019 104.99 105.12 104.99 105.07 78,112 -0.05(-0.05%)
Dec 23, 2019 105.05 105.16 105.04 105.12 51,131 +0.13(+0.12%)
Dec 20, 2019 105.09 105.09 104.90 104.99 93,114 -0.47(-0.45%)
Dec 19, 2019 105.43 105.49 105.29 105.46 68,481 +0.07(+0.07%)
Dec 18, 2019 105.45 105.54 105.33 105.39 35,879 -0.28(-0.26%)
Dec 17, 2019 105.71 105.77 105.64 105.67 30,798 +0.04(+0.04%)
Dec 16, 2019 105.70 105.77 105.56 105.63 111,934 +0.23(+0.22%)
Dec 13, 2019 105.83 105.84 105.34 105.40 129,820 -0.13(-0.12%)
Dec 12, 2019 105.65 105.66 105.28 105.53 107,850 -0.06(-0.06%)
Dec 11, 2019 105.19 105.66 105.10 105.59 195,215 +0.41(+0.39%)
Dec 10, 2019 105.05 105.21 105.00 105.18 93,844 +0.29(+0.28%)
Dec 09, 2019 104.99 105.00 104.83 104.89 63,577 +0.01(+0.01%)
Dec 06, 2019 105.02 105.02 104.69 104.88 76,111 -0.40(-0.38%)
Dec 05, 2019 105.24 105.31 105.16 105.28 116,239 +0.24(+0.23%)
Dec 04, 2019 105.32 105.41 104.96 105.04 219,895 -0.02(-0.02%)
Dec 03, 2019 105.07 105.20 105.05 105.06 112,599 -0.06(-0.06%)
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.