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 (%)
May 28, 2021 113.59 114.13 113.57 114.01 41,553 -0.10(-0.09%)
May 27, 2021 113.98 114.19 113.93 114.11 35,866 +0.07(+0.06%)
May 26, 2021 114.34 114.46 113.95 114.04 40,473 -0.52(-0.45%)
May 25, 2021 114.54 114.62 114.37 114.56 72,086 +0.29(+0.25%)
May 24, 2021 114.27 114.38 114.19 114.27 25,432 +0.29(+0.25%)
May 21, 2021 114.08 114.08 113.75 113.98 42,238 -0.42(-0.37%)
May 20, 2021 114.22 114.40 114.20 114.40 41,498 +0.52(+0.46%)
May 19, 2021 114.28 114.48 113.76 113.88 118,861 -0.51(-0.45%)
May 18, 2021 114.26 114.41 114.12 114.39 66,869 +0.64(+0.56%)
May 17, 2021 113.64 113.76 113.58 113.75 29,366 +0.16(+0.14%)
May 14, 2021 113.54 113.67 113.52 113.59 72,727 +0.50(+0.44%)
May 13, 2021 113.04 113.19 112.86 113.09 23,054 +0.12(+0.11%)
May 12, 2021 113.18 113.29 112.89 112.97 61,896 -0.72(-0.63%)
May 11, 2021 113.73 113.90 113.66 113.69 36,621 +0.07(+0.06%)
May 10, 2021 113.91 113.96 113.59 113.62 39,181 -0.27(-0.24%)
May 07, 2021 113.26 113.91 113.26 113.89 152,749 +1.00(+0.88%)
May 06, 2021 112.79 112.96 112.74 112.89 45,774 +0.57(+0.51%)
May 05, 2021 112.32 112.39 111.83 112.32 19,715 -0.12(-0.11%)
May 04, 2021 112.50 112.61 112.33 112.44 71,411 -0.47(-0.42%)
May 03, 2021 112.83 113.02 112.76 112.91 65,245 +0.37(+0.33%)
Apr 30, 2021 113.14 113.14 112.49 112.54 155,151 -0.98(-0.86%)
Apr 29, 2021 113.48 113.54 113.30 113.52 50,503 -0.01(-0.01%)
Apr 28, 2021 112.98 113.58 112.87 113.53 73,382 +0.36(+0.32%)
Apr 27, 2021 113.08 113.17 113.00 113.17 43,471 +0.01(+0.01%)
Apr 26, 2021 113.06 113.20 112.93 113.16 210,428 -0.11(-0.10%)
Apr 23, 2021 112.92 113.28 112.78 113.27 116,638 +0.82(+0.73%)
Apr 22, 2021 112.63 112.63 112.29 112.45 212,643 -0.20(-0.18%)
Apr 21, 2021 112.38 112.70 112.35 112.65 29,421 -0.01(-0.01%)
Apr 20, 2021 112.73 112.84 112.55 112.66 44,246 -0.05(-0.04%)
Apr 19, 2021 112.58 112.71 112.48 112.71 339,057 +0.55(+0.49%)
Apr 16, 2021 112.19 112.29 111.35 112.16 289,595 +0.02(+0.02%)
Apr 15, 2021 112.08 112.19 111.97 112.14 82,402 -0.04(-0.04%)
Apr 14, 2021 112.02 112.23 111.93 112.18 48,837 +0.23(+0.21%)
Apr 13, 2021 111.74 111.95 111.67 111.95 53,875 +0.46(+0.41%)
Apr 12, 2021 111.52 111.58 111.42 111.49 42,457 +0.04(+0.04%)
Apr 09, 2021 111.26 111.53 111.23 111.45 41,713 -0.12(-0.11%)
Apr 08, 2021 111.37 111.69 111.30 111.57 54,980 +0.38(+0.34%)
Apr 07, 2021 111.39 111.55 111.09 111.19 100,157 +0.00(+0.00%)
Apr 06, 2021 110.82 111.22 110.82 111.19 236,202 +0.52(+0.47%)
Apr 05, 2021 110.34 110.69 110.34 110.67 75,889 +0.35(+0.32%)
Apr 01, 2021 110.14 110.33 109.97 110.32 44,414 +0.49(+0.45%)
Mar 31, 2021 109.85 110.11 109.79 109.83 76,303 +0.05(+0.05%)
Mar 30, 2021 109.83 109.89 109.70 109.78 43,793 -0.45(-0.41%)
Mar 29, 2021 110.36 110.38 110.18 110.23 43,410 -0.28(-0.25%)
Mar 26, 2021 110.38 110.56 110.36 110.51 37,312 +0.28(+0.25%)
Mar 25, 2021 110.65 110.69 110.19 110.23 76,270 -0.43(-0.39%)
Mar 24, 2021 110.74 110.90 110.66 110.66 72,809 -0.33(-0.30%)
Mar 23, 2021 111.24 111.33 110.99 110.99 64,941 -0.83(-0.74%)
Mar 22, 2021 111.68 111.92 111.64 111.82 37,872 +0.28(+0.25%)
Mar 19, 2021 111.35 111.61 111.27 111.54 79,426 -0.05(-0.04%)
Mar 18, 2021 111.62 111.85 111.56 111.59 97,657 -0.66(-0.59%)
Mar 17, 2021 111.58 112.29 111.48 112.25 174,833 +0.70(+0.63%)
Mar 16, 2021 111.69 111.69 111.35 111.55 81,739 -0.24(-0.21%)
Mar 15, 2021 111.74 111.86 111.63 111.79 40,951 -0.29(-0.26%)
Mar 12, 2021 111.77 112.10 111.66 112.08 60,620 -0.31(-0.28%)
Mar 11, 2021 112.03 112.39 111.85 112.39 65,822 +0.61(+0.55%)
Mar 10, 2021 111.75 111.80 111.43 111.78 96,702 +0.22(+0.20%)
Mar 09, 2021 111.53 111.60 111.37 111.56 102,625 +0.52(+0.47%)
Mar 08, 2021 111.27 111.39 111.02 111.04 112,140 -0.64(-0.57%)
Mar 05, 2021 111.94 111.94 111.60 111.68 161,053 -0.51(-0.45%)
Mar 04, 2021 112.82 112.95 112.13 112.19 142,074 -0.87(-0.77%)
Mar 03, 2021 113.01 113.24 112.94 113.06 76,056 -0.28(-0.25%)
Mar 02, 2021 112.90 113.36 112.83 113.34 64,682 +0.41(+0.36%)
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.