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 (%)
Feb 26, 2021 111.36 111.44 110.77 110.77 214,093 -0.93(-0.83%)
Feb 25, 2021 112.24 112.40 111.67 111.70 189,307 +0.00(+0.00%)
Feb 24, 2021 111.38 111.73 111.20 111.70 65,443 +0.14(+0.12%)
Feb 23, 2021 111.58 111.70 111.46 111.56 24,434 -0.02(-0.02%)
Feb 22, 2021 111.50 111.73 111.39 111.58 59,598 +0.31(+0.28%)
Feb 19, 2021 111.28 111.47 111.20 111.27 74,973 +0.23(+0.21%)
Feb 18, 2021 110.88 111.05 110.80 111.03 91,224 +0.45(+0.41%)
Feb 17, 2021 110.58 110.64 110.45 110.58 173,482 -0.67(-0.60%)
Feb 16, 2021 111.18 111.32 111.09 111.25 131,218 -0.05(-0.04%)
Feb 12, 2021 111.02 111.39 110.96 111.29 71,806 -0.14(-0.12%)
Feb 11, 2021 111.46 111.54 111.36 111.43 78,620 +0.10(+0.09%)
Feb 10, 2021 111.48 111.50 111.30 111.33 75,207 +0.04(+0.04%)
Feb 09, 2021 111.12 111.33 111.05 111.29 61,182 +0.58(+0.52%)
Feb 08, 2021 110.67 110.83 110.54 110.72 58,866 +0.04(+0.04%)
Feb 05, 2021 110.37 110.69 110.35 110.68 115,218 +0.75(+0.69%)
Feb 04, 2021 110.11 110.13 109.86 109.92 170,668 -0.62(-0.56%)
Feb 03, 2021 110.46 110.59 110.34 110.54 95,581 -0.07(-0.06%)
Feb 02, 2021 110.68 110.68 110.36 110.61 171,151 -0.15(-0.13%)
Feb 01, 2021 111.17 111.17 110.76 110.76 80,406 -0.72(-0.65%)
Jan 29, 2021 111.62 111.65 111.42 111.48 112,358 +0.07(+0.06%)
Jan 28, 2021 111.42 111.57 111.37 111.41 28,201 +0.18(+0.16%)
Jan 27, 2021 111.24 111.38 110.81 111.24 156,459 -0.58(-0.52%)
Jan 26, 2021 111.70 111.86 111.56 111.81 150,680 +0.26(+0.24%)
Jan 25, 2021 111.60 111.62 111.33 111.55 125,607 -0.25(-0.23%)
Jan 22, 2021 111.73 111.96 111.72 111.80 89,375 -0.05(-0.04%)
Jan 21, 2021 111.61 111.85 111.54 111.85 89,491 +0.59(+0.53%)
Jan 20, 2021 111.22 111.33 111.02 111.27 62,464 -0.20(-0.18%)
Jan 19, 2021 111.60 111.60 111.38 111.47 96,362 +0.47(+0.42%)
Jan 15, 2021 111.29 111.36 111.00 111.00 116,239 -0.79(-0.71%)
Jan 14, 2021 111.42 111.93 111.34 111.79 225,100 +0.09(+0.08%)
Jan 13, 2021 111.75 111.95 111.60 111.70 76,489 -0.48(-0.43%)
Jan 12, 2021 111.63 112.22 111.63 112.19 78,955 +0.49(+0.44%)
Jan 11, 2021 111.69 111.89 111.54 111.70 189,182 -0.70(-0.62%)
Jan 08, 2021 112.88 112.90 112.11 112.39 78,242 -0.37(-0.33%)
Jan 07, 2021 112.81 112.86 112.61 112.76 60,443 -0.55(-0.48%)
Jan 06, 2021 113.10 113.43 112.80 113.31 116,627 +0.29(+0.26%)
Jan 05, 2021 112.87 113.15 112.69 113.02 56,145 +0.37(+0.33%)
Jan 04, 2021 113.16 113.16 112.56 112.64 103,020 +0.31(+0.28%)
Dec 31, 2020 112.33 112.33 112.33 53,801 -0.72(-0.63%)
Dec 30, 2020 112.87 113.14 112.87 113.05 53,801 +0.42(+0.37%)
Dec 29, 2020 112.72 112.83 112.53 112.63 53,390 +0.30(+0.27%)
Dec 28, 2020 112.38 112.56 112.22 112.32 37,057 +0.25(+0.23%)
Dec 24, 2020 112.04 112.17 112.03 112.07 26,250 -0.09(-0.08%)
Dec 23, 2020 112.20 112.34 112.00 112.16 59,710 +0.36(+0.32%)
Dec 22, 2020 112.43 112.45 111.75 111.79 86,140 -0.70(-0.63%)
Dec 21, 2020 112.33 112.69 112.27 112.50 81,907 -0.14(-0.12%)
Dec 18, 2020 112.67 112.68 112.47 112.64 51,888 -0.18(-0.16%)
Dec 17, 2020 112.66 112.89 112.58 112.81 93,103 +0.72(+0.64%)
Dec 16, 2020 112.13 112.28 111.55 112.10 84,314 +0.24(+0.22%)
Dec 15, 2020 111.81 111.94 111.75 111.85 87,334 +0.09(+0.08%)
Dec 14, 2020 111.82 111.93 111.53 111.76 55,737 +0.30(+0.27%)
Dec 11, 2020 111.55 111.56 111.41 111.46 30,336 -0.27(-0.25%)
Dec 10, 2020 111.37 111.82 111.37 111.73 43,459 +0.61(+0.55%)
Dec 09, 2020 111.46 111.48 110.98 111.13 49,212 -0.28(-0.25%)
Dec 08, 2020 111.59 111.62 111.34 111.41 112,591 +0.00(+0.00%)
Dec 07, 2020 111.67 111.94 111.41 111.41 68,889 -0.20(-0.18%)
Dec 04, 2020 111.86 112.00 111.46 111.61 71,194 -0.17(-0.15%)
Dec 03, 2020 111.87 112.02 111.67 111.77 113,583 +0.41(+0.37%)
Dec 02, 2020 111.07 111.41 111.07 111.36 45,866 +0.27(+0.24%)
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.