Euro Trust Currencyshares (NY: FXE )

108.01 USD -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 104.95 105.11 104.66 104.78 149,400 +0.24(+0.23%)
May 28, 2020 104.23 104.75 104.17 104.54 104,426 +0.68(+0.65%)
May 27, 2020 103.86 104.01 103.48 103.86 66,521 +0.17(+0.16%)
May 26, 2020 103.58 103.84 103.58 103.69 55,139 +0.70(+0.68%)
May 22, 2020 102.96 103.00 102.83 102.99 106,600 -0.43(-0.42%)
May 21, 2020 103.73 103.80 103.31 103.42 46,099 -0.28(-0.27%)
May 20, 2020 103.66 103.88 103.59 103.70 153,677 +0.49(+0.47%)
May 19, 2020 103.25 103.46 103.19 103.21 103,473 +0.06(+0.06%)
May 18, 2020 102.44 103.17 102.42 103.15 89,223 +0.96(+0.94%)
May 15, 2020 102.39 102.48 102.08 102.19 31,500 +0.16(+0.16%)
May 14, 2020 101.93 102.16 101.84 102.03 32,497 -0.14(-0.14%)
May 13, 2020 102.67 102.68 102.14 102.17 84,882 -0.32(-0.31%)
May 12, 2020 102.72 102.75 102.49 102.49 25,419 +0.31(+0.30%)
May 11, 2020 102.31 102.37 102.07 102.18 31,184 -0.20(-0.20%)
May 08, 2020 102.31 102.75 102.22 102.38 41,700 +0.07(+0.07%)
May 07, 2020 101.94 102.36 101.74 102.31 223,012 +0.34(+0.33%)
May 06, 2020 102.22 102.29 101.97 101.97 75,409 -0.53(-0.52%)
May 05, 2020 102.68 102.86 102.37 102.50 205,713 -0.44(-0.43%)
May 04, 2020 103.23 103.29 102.94 102.94 71,770 -0.78(-0.75%)
May 01, 2020 103.72 104.09 103.68 103.72 104,800 +0.18(+0.17%)
Apr 30, 2020 102.50 103.66 102.46 103.54 179,982 +0.80(+0.78%)
Apr 29, 2020 102.68 102.81 102.49 102.74 83,621 +0.37(+0.36%)
Apr 28, 2020 102.69 102.69 102.31 102.37 119,134 +0.03(+0.03%)
Apr 27, 2020 102.56 102.59 102.23 102.34 31,057 +0.16(+0.16%)
Apr 24, 2020 102.01 102.22 101.93 102.18 64,600 +0.28(+0.27%)
Apr 23, 2020 101.93 102.47 101.73 101.90 274,198 -0.36(-0.35%)
Apr 22, 2020 102.70 102.71 102.17 102.26 58,158 -0.39(-0.38%)
Apr 21, 2020 102.37 102.82 102.37 102.65 35,125 +0.04(+0.04%)
Apr 20, 2020 102.66 102.89 102.61 102.61 61,669 -0.15(-0.15%)
Apr 17, 2020 102.69 102.95 102.69 102.76 47,700 +0.22(+0.21%)
Apr 16, 2020 102.80 102.87 102.25 102.54 56,229 -0.60(-0.58%)
Apr 15, 2020 102.78 103.37 102.74 103.14 45,090 -0.72(-0.69%)
Apr 14, 2020 103.55 103.86 103.55 103.86 49,051 +0.65(+0.63%)
Apr 13, 2020 103.12 103.26 103.01 103.21 101,714 -0.17(-0.16%)
Apr 09, 2020 103.41 103.50 103.24 103.38 38,900 +0.75(+0.73%)
Apr 08, 2020 102.95 102.95 102.61 102.63 81,638 -0.49(-0.48%)
Apr 07, 2020 103.18 103.33 102.93 103.12 29,114 +1.02(+1.00%)
Apr 06, 2020 101.91 102.27 101.88 102.10 83,716 -0.19(-0.19%)
Apr 03, 2020 102.02 102.35 101.92 102.29 331,700 -0.32(-0.31%)
Apr 02, 2020 102.75 102.98 102.35 102.61 100,658 -0.92(-0.89%)
Apr 01, 2020 103.37 103.59 103.12 103.53 62,757 -0.77(-0.74%)
Mar 31, 2020 103.66 104.32 103.49 104.30 120,079 -0.20(-0.19%)
Mar 30, 2020 104.31 104.51 104.13 104.50 105,866 -0.66(-0.63%)
Mar 27, 2020 103.66 105.21 103.60 105.16 211,300 +0.60(+0.57%)
Mar 26, 2020 103.68 104.56 103.60 104.56 367,943 +1.60(+1.55%)
Mar 25, 2020 102.38 102.99 102.02 102.96 276,433 +1.04(+1.02%)
Mar 24, 2020 102.62 102.62 101.64 101.92 87,396 +0.49(+0.48%)
Mar 23, 2020 101.72 102.39 101.43 101.43 169,750 +0.53(+0.53%)
Mar 20, 2020 101.11 101.68 100.64 100.90 222,800 -0.11(-0.11%)
Mar 19, 2020 102.39 102.39 100.81 101.01 221,501 -2.12(-2.06%)
Mar 18, 2020 103.24 103.35 102.11 103.13 413,888 -0.96(-0.92%)
Mar 17, 2020 103.84 104.27 103.65 104.09 313,295 -1.62(-1.53%)
Mar 16, 2020 105.12 107.30 105.03 105.71 206,007 +0.55(+0.52%)
Mar 13, 2020 105.02 105.31 104.62 105.16 162,100 -0.65(-0.61%)
Mar 12, 2020 106.27 106.38 104.62 105.81 298,475 -0.82(-0.77%)
Mar 11, 2020 107.26 107.37 106.49 106.63 77,170 -0.29(-0.27%)
Mar 10, 2020 107.60 107.69 106.71 106.92 155,621 -1.44(-1.33%)
Mar 09, 2020 108.42 108.57 107.81 108.36 447,617 +1.37(+1.28%)
Mar 06, 2020 107.36 107.42 106.83 106.99 252,300 +0.72(+0.68%)
Mar 05, 2020 105.95 106.27 105.70 106.27 78,239 +0.86(+0.82%)
Mar 04, 2020 105.10 105.43 105.00 105.41 262,360 -0.40(-0.38%)
Mar 03, 2020 105.25 106.06 105.22 105.81 271,117 +0.45(+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.