Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.75 102.91 102.47 102.58 152,596 +0.23(+0.23%)
May 28, 2020 102.05 102.56 101.99 102.35 106,660 +0.67(+0.65%)
May 27, 2020 101.68 101.83 101.31 101.68 67,944 +0.17(+0.16%)
May 26, 2020 101.41 101.67 101.41 101.52 56,318 +0.69(+0.68%)
May 22, 2020 100.80 100.84 100.67 100.83 108,881 -0.42(-0.42%)
May 21, 2020 101.56 101.62 101.15 101.25 47,085 -0.27(-0.27%)
May 20, 2020 101.49 101.70 101.42 101.53 156,965 +0.48(+0.47%)
May 19, 2020 101.09 101.29 101.03 101.05 105,687 +0.06(+0.06%)
May 18, 2020 100.29 101.01 100.27 100.99 91,132 +0.94(+0.94%)
May 15, 2020 100.25 100.33 99.94 100.05 32,174 +0.16(+0.16%)
May 14, 2020 99.79 100.02 99.71 99.89 33,192 -0.14(-0.14%)
May 13, 2020 100.52 100.52 100.00 100.03 86,698 -0.31(-0.31%)
May 12, 2020 100.57 100.60 100.34 100.34 25,962 +0.30(+0.30%)
May 11, 2020 100.17 100.22 99.93 100.04 31,851 -0.20(-0.20%)
May 08, 2020 100.17 100.60 100.08 100.23 42,592 +0.07(+0.07%)
May 07, 2020 99.80 100.22 99.61 100.17 227,784 +0.33(+0.33%)
May 06, 2020 100.08 100.15 99.83 99.83 77,022 -0.52(-0.52%)
May 05, 2020 100.53 100.71 100.22 100.35 210,114 -0.43(-0.43%)
May 04, 2020 101.07 101.13 100.78 100.78 73,305 -0.76(-0.75%)
May 01, 2020 101.55 101.91 101.51 101.55 107,042 +0.18(+0.17%)
Apr 30, 2020 100.35 101.49 100.31 101.37 183,833 +0.78(+0.78%)
Apr 29, 2020 100.53 100.66 100.34 100.59 85,410 +0.36(+0.36%)
Apr 28, 2020 100.54 100.54 100.17 100.22 121,683 +0.03(+0.03%)
Apr 27, 2020 100.41 100.44 100.09 100.20 31,721 +0.16(+0.16%)
Apr 24, 2020 99.87 100.08 99.79 100.04 65,982 +0.27(+0.27%)
Apr 23, 2020 99.79 100.32 99.60 99.77 280,065 -0.35(-0.35%)
Apr 22, 2020 100.55 100.56 100.03 100.12 59,402 -0.38(-0.38%)
Apr 21, 2020 100.22 100.67 100.22 100.50 35,876 +0.04(+0.04%)
Apr 20, 2020 100.51 100.73 100.46 100.46 62,988 -0.15(-0.15%)
Apr 17, 2020 100.54 100.79 100.54 100.61 48,720 +0.22(+0.21%)
Apr 16, 2020 100.65 100.72 100.11 100.39 57,432 -0.59(-0.58%)
Apr 15, 2020 100.63 101.20 100.59 100.98 46,054 -0.70(-0.69%)
Apr 14, 2020 101.38 101.68 101.38 101.68 50,100 +0.64(+0.63%)
Apr 13, 2020 100.96 101.10 100.85 101.05 103,890 -0.17(-0.16%)
Apr 09, 2020 101.24 101.33 101.08 101.21 39,732 +0.73(+0.73%)
Apr 08, 2020 100.79 100.79 100.46 100.48 83,384 -0.48(-0.48%)
Apr 07, 2020 101.02 101.17 100.77 100.96 29,736 +1.00(+1.00%)
Apr 06, 2020 99.78 100.13 99.75 99.96 85,507 -0.19(-0.19%)
Apr 03, 2020 99.88 100.21 99.78 100.15 338,797 -0.31(-0.31%)
Apr 02, 2020 100.60 100.82 100.21 100.46 102,811 -0.90(-0.89%)
Apr 01, 2020 101.20 101.42 100.96 101.36 64,099 -0.75(-0.74%)
Mar 31, 2020 101.49 102.13 101.32 102.11 122,648 -0.20(-0.19%)
Mar 30, 2020 102.12 102.32 101.95 102.31 108,131 -0.65(-0.63%)
Mar 27, 2020 101.49 103.01 101.43 102.96 215,821 +0.59(+0.57%)
Mar 26, 2020 101.51 102.37 101.43 102.37 375,816 +1.57(+1.55%)
Mar 25, 2020 100.23 100.83 99.88 100.80 282,348 +1.02(+1.02%)
Mar 24, 2020 100.47 100.47 99.51 99.78 89,266 +0.48(+0.48%)
Mar 23, 2020 99.59 100.25 99.31 99.31 173,382 +0.52(+0.53%)
Mar 20, 2020 98.99 99.55 98.53 98.79 227,567 -0.11(-0.11%)
Mar 19, 2020 100.25 100.25 98.70 98.89 226,240 -2.08(-2.06%)
Mar 18, 2020 101.08 101.19 99.97 100.97 422,744 -0.94(-0.92%)
Mar 17, 2020 101.67 102.09 101.48 101.91 319,998 -1.59(-1.53%)
Mar 16, 2020 102.92 105.05 102.83 103.50 210,415 +0.54(+0.52%)
Mar 13, 2020 102.82 103.10 102.43 102.96 165,568 -0.64(-0.61%)
Mar 12, 2020 104.04 104.15 102.43 103.59 304,861 -0.80(-0.77%)
Mar 11, 2020 105.01 105.12 104.26 104.40 78,821 -0.28(-0.27%)
Mar 10, 2020 105.35 105.43 104.47 104.68 158,951 -1.41(-1.33%)
Mar 09, 2020 106.15 106.30 105.55 106.09 457,195 +1.34(+1.28%)
Mar 06, 2020 105.11 105.17 104.59 104.75 257,698 +0.70(+0.68%)
Mar 05, 2020 103.73 104.04 103.49 104.04 79,913 +0.84(+0.82%)
Mar 04, 2020 102.90 103.22 102.80 103.20 267,974 -0.39(-0.38%)
Mar 03, 2020 103.05 103.84 103.02 103.59 276,918 +0.44(+0.43%)
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.