Skip to main content

Euro Trust Currencyshares (NY: FXE )

101.40 +1.11 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 110.15 110.50 109.91 110.28 100,708 -0.14(-0.13%)
Sep 29, 2020 110.10 110.47 110.10 110.42 124,819 +0.66(+0.60%)
Sep 28, 2020 109.78 109.86 109.54 109.76 75,967 +0.41(+0.37%)
Sep 25, 2020 109.42 109.47 109.23 109.35 131,709 -0.43(-0.39%)
Sep 24, 2020 109.54 109.91 109.41 109.78 135,421 +0.05(+0.05%)
Sep 23, 2020 109.96 110.09 109.61 109.73 134,404 -0.44(-0.40%)
Sep 22, 2020 110.59 110.63 110.00 110.17 132,363 -0.52(-0.47%)
Sep 21, 2020 110.75 110.77 110.38 110.69 105,367 -0.79(-0.71%)
Sep 18, 2020 111.42 111.66 111.27 111.48 100,283 +0.00(+0.00%)
Sep 17, 2020 111.07 111.50 110.98 111.48 31,996 +0.44(+0.40%)
Sep 16, 2020 111.59 111.59 110.92 111.04 68,653 -0.44(-0.39%)
Sep 15, 2020 111.74 111.76 111.41 111.48 34,042 -0.16(-0.14%)
Sep 14, 2020 111.78 111.84 111.60 111.64 36,320 +0.20(+0.18%)
Sep 11, 2020 111.50 111.50 111.29 111.44 40,333 +0.22(+0.20%)
Sep 10, 2020 111.99 112.13 111.14 111.22 75,947 +0.12(+0.11%)
Sep 09, 2020 111.22 111.32 111.04 111.10 87,129 +0.24(+0.22%)
Sep 08, 2020 110.90 111.06 110.75 110.86 87,209 -0.60(-0.54%)
Sep 04, 2020 111.09 111.55 110.88 111.46 240,699 -0.12(-0.11%)
Sep 03, 2020 111.54 111.67 111.23 111.58 257,212 +0.05(+0.04%)
Sep 02, 2020 111.44 111.54 111.29 111.53 147,972 -0.60(-0.54%)
Sep 01, 2020 112.91 112.94 112.05 112.13 227,810 -0.20(-0.18%)
Aug 31, 2020 112.39 112.64 112.23 112.33 112,549 +0.32(+0.29%)
Aug 28, 2020 111.94 112.10 111.75 112.01 117,397 +0.74(+0.66%)
Aug 27, 2020 111.78 111.89 110.78 111.27 300,323 -0.08(-0.07%)
Aug 26, 2020 111.05 111.47 111.05 111.35 137,500 -0.03(-0.03%)
Aug 25, 2020 111.42 111.49 111.18 111.38 327,165 +0.36(+0.32%)
Aug 24, 2020 111.44 111.44 110.95 111.02 207,365 -0.02(-0.02%)
Aug 21, 2020 110.91 111.04 110.67 111.04 198,564 -0.66(-0.59%)
Aug 20, 2020 111.23 111.72 111.20 111.70 68,542 +0.15(+0.13%)
Aug 19, 2020 112.46 112.50 111.40 111.55 147,051 -0.84(-0.75%)
Aug 18, 2020 112.58 112.67 112.25 112.39 200,692 +0.61(+0.55%)
Aug 17, 2020 111.69 111.87 111.65 111.78 95,416 +0.31(+0.28%)
Aug 14, 2020 111.37 111.59 111.24 111.47 82,368 +0.26(+0.23%)
Aug 13, 2020 111.45 111.73 111.08 111.21 82,369 +0.19(+0.17%)
Aug 12, 2020 111.07 111.24 110.86 111.02 64,520 +0.49(+0.44%)
Aug 11, 2020 110.83 111.02 110.44 110.53 121,013 -0.05(-0.05%)
Aug 10, 2020 110.82 111.02 110.54 110.58 134,011 -0.43(-0.39%)
Aug 07, 2020 110.88 111.11 110.72 111.01 280,232 -0.84(-0.75%)
Aug 06, 2020 111.59 112.01 111.36 111.85 143,755 +0.13(+0.12%)
Aug 05, 2020 111.87 112.14 111.69 111.72 320,265 +0.55(+0.49%)
Aug 04, 2020 110.47 111.19 110.43 111.17 318,970 +0.38(+0.34%)
Aug 03, 2020 110.32 110.81 110.22 110.79 320,919 -0.18(-0.16%)
Jul 31, 2020 111.40 111.62 110.81 110.97 264,919 -0.63(-0.56%)
Jul 30, 2020 111.08 111.60 110.92 111.60 248,348 +0.66(+0.59%)
Jul 29, 2020 110.71 111.22 110.68 110.94 221,034 +0.57(+0.52%)
Jul 28, 2020 110.53 110.63 110.34 110.37 469,476 -0.29(-0.26%)
Jul 27, 2020 110.57 110.99 110.56 110.66 594,814 +0.97(+0.88%)
Jul 24, 2020 109.46 109.76 109.30 109.69 261,917 +0.44(+0.40%)
Jul 23, 2020 108.91 109.54 108.88 109.25 130,910 +0.16(+0.15%)
Jul 22, 2020 109.19 109.32 108.97 109.09 130,377 +0.49(+0.45%)
Jul 21, 2020 107.81 108.75 107.78 108.60 185,130 +0.71(+0.66%)
Jul 20, 2020 107.68 107.89 107.48 107.89 101,368 +0.09(+0.08%)
Jul 17, 2020 107.65 107.84 107.65 107.80 76,663 +0.52(+0.48%)
Jul 16, 2020 107.57 107.81 107.16 107.28 69,047 -0.26(-0.24%)
Jul 15, 2020 107.87 107.93 107.47 107.54 88,305 +0.19(+0.18%)
Jul 14, 2020 107.14 107.53 107.09 107.35 79,012 +0.40(+0.37%)
Jul 13, 2020 106.90 107.19 106.90 106.95 68,870 +0.44(+0.41%)
Jul 10, 2020 106.60 106.69 106.47 106.51 51,342 +0.13(+0.12%)
Jul 09, 2020 106.93 106.93 106.37 106.38 32,324 -0.45(-0.42%)
Jul 08, 2020 106.56 106.96 106.56 106.83 50,209 +0.59(+0.55%)
Jul 07, 2020 106.57 106.57 106.24 106.24 33,438 -0.38(-0.36%)
Jul 06, 2020 106.84 106.94 106.58 106.62 58,267 +0.67(+0.63%)
Jul 02, 2020 106.20 106.32 105.82 105.95 107,989 -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.