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 (%)
Jan 29, 2021 113.97 114.00 113.78 113.83 110,036 +0.07(+0.06%)
Jan 28, 2021 113.77 113.92 113.72 113.76 27,619 +0.18(+0.16%)
Jan 27, 2021 113.58 113.73 113.14 113.58 153,226 -0.59(-0.52%)
Jan 26, 2021 114.06 114.22 113.91 114.17 147,566 +0.27(+0.24%)
Jan 25, 2021 113.95 113.97 113.68 113.90 123,011 -0.26(-0.23%)
Jan 22, 2021 114.09 114.32 114.08 114.16 87,528 -0.05(-0.04%)
Jan 21, 2021 113.96 114.21 113.89 114.21 87,642 +0.60(+0.53%)
Jan 20, 2021 113.56 113.68 113.36 113.61 61,174 -0.21(-0.18%)
Jan 19, 2021 113.95 113.95 113.73 113.82 94,371 +0.48(+0.42%)
Jan 15, 2021 113.64 113.71 113.34 113.34 113,837 -0.81(-0.71%)
Jan 14, 2021 113.77 114.29 113.69 114.15 220,449 +0.09(+0.08%)
Jan 13, 2021 114.11 114.31 113.95 114.06 74,908 -0.49(-0.43%)
Jan 12, 2021 113.98 114.59 113.98 114.55 77,323 +0.50(+0.44%)
Jan 11, 2021 114.04 114.25 113.89 114.05 185,273 -0.71(-0.62%)
Jan 08, 2021 115.26 115.28 114.47 114.76 76,625 -0.38(-0.33%)
Jan 07, 2021 115.19 115.24 114.98 115.14 59,194 -0.56(-0.48%)
Jan 06, 2021 115.48 115.82 115.18 115.70 114,217 +0.30(+0.26%)
Jan 05, 2021 115.25 115.54 115.07 115.40 54,985 +0.38(+0.33%)
Jan 04, 2021 115.55 115.55 114.93 115.02 100,891 +0.32(+0.28%)
Dec 31, 2020 114.70 114.70 114.70 52,689 -0.73(-0.63%)
Dec 30, 2020 115.25 115.52 115.25 115.43 52,689 +0.43(+0.37%)
Dec 29, 2020 115.10 115.21 114.90 115.00 52,287 +0.31(+0.27%)
Dec 28, 2020 114.75 114.93 114.58 114.69 36,292 +0.26(+0.23%)
Dec 24, 2020 114.40 114.54 114.40 114.43 25,708 -0.09(-0.08%)
Dec 23, 2020 114.57 114.71 114.36 114.52 58,476 +0.37(+0.32%)
Dec 22, 2020 114.80 114.82 114.10 114.15 84,360 -0.72(-0.63%)
Dec 21, 2020 114.70 115.07 114.64 114.87 80,215 -0.14(-0.12%)
Dec 18, 2020 115.04 115.06 114.84 115.01 50,816 -0.18(-0.16%)
Dec 17, 2020 115.03 115.27 114.95 115.19 91,180 +0.73(+0.64%)
Dec 16, 2020 114.49 114.65 113.90 114.46 82,572 +0.25(+0.22%)
Dec 15, 2020 114.17 114.30 114.10 114.21 85,530 +0.09(+0.08%)
Dec 14, 2020 114.18 114.29 113.88 114.12 54,586 +0.31(+0.27%)
Dec 11, 2020 113.90 113.91 113.76 113.81 29,709 -0.28(-0.25%)
Dec 10, 2020 113.72 114.18 113.72 114.09 42,561 +0.62(+0.55%)
Dec 09, 2020 113.81 113.83 113.32 113.47 48,195 -0.29(-0.25%)
Dec 08, 2020 113.94 113.97 113.69 113.76 110,265 +0.00(+0.00%)
Dec 07, 2020 114.02 114.30 113.76 113.76 67,466 -0.20(-0.18%)
Dec 04, 2020 114.22 114.36 113.81 113.96 69,723 -0.17(-0.15%)
Dec 03, 2020 114.23 114.38 114.02 114.13 111,236 +0.42(+0.37%)
Dec 02, 2020 113.41 113.76 113.41 113.71 44,918 +0.27(+0.24%)
Dec 01, 2020 112.58 113.46 112.56 113.44 86,790 +1.35(+1.20%)
Nov 30, 2020 112.72 112.76 112.08 112.09 54,193 -0.28(-0.25%)
Nov 27, 2020 112.13 112.40 112.13 112.37 65,621 +0.31(+0.28%)
Nov 25, 2020 111.79 112.08 111.78 112.06 50,816 +0.29(+0.26%)
Nov 24, 2020 111.34 111.77 111.30 111.77 181,755 +0.55(+0.49%)
Nov 23, 2020 111.75 111.80 110.89 111.22 366,893 -0.20(-0.18%)
Nov 20, 2020 111.57 111.58 111.36 111.42 17,105 -0.21(-0.19%)
Nov 19, 2020 111.10 111.64 111.07 111.64 31,616 +0.25(+0.23%)
Nov 18, 2020 111.53 111.58 111.38 111.38 27,087 -0.11(-0.10%)
Nov 17, 2020 111.64 111.65 111.46 111.49 37,364 +0.11(+0.10%)
Nov 16, 2020 111.18 111.40 111.12 111.38 25,764 +0.18(+0.16%)
Nov 13, 2020 111.07 111.23 111.05 111.20 47,315 +0.24(+0.22%)
Nov 12, 2020 110.79 111.06 110.79 110.96 34,460 +0.25(+0.23%)
Nov 11, 2020 110.49 110.73 110.41 110.71 44,661 -0.28(-0.25%)
Nov 10, 2020 111.14 111.23 110.95 110.99 48,466 -0.02(-0.02%)
Nov 09, 2020 112.00 112.00 110.88 111.01 172,383 -0.64(-0.57%)
Nov 06, 2020 111.63 111.76 111.41 111.65 85,828 +0.48(+0.43%)
Nov 05, 2020 111.19 111.33 110.85 111.17 93,230 +1.11(+1.01%)
Nov 04, 2020 109.95 110.29 109.83 110.06 183,282 +0.02(+0.02%)
Nov 03, 2020 110.18 110.37 110.00 110.04 45,812 +0.61(+0.56%)
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.