Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.52 103.67 103.52 103.29 51,958 +0.56(+0.54%)
Nov 29, 2021 102.68 102.77 102.56 102.73 31,827 -0.26(-0.26%)
Nov 26, 2021 102.81 103.09 102.80 102.99 47,168 +0.89(+0.87%)
Nov 24, 2021 101.95 102.14 101.95 102.10 52,753 -0.40(-0.39%)
Nov 23, 2021 102.38 102.65 102.38 102.50 20,521 +0.13(+0.13%)
Nov 22, 2021 102.42 102.63 102.33 102.38 56,017 -0.46(-0.45%)
Nov 19, 2021 103.08 103.15 102.82 102.84 76,536 -0.76(-0.74%)
Nov 18, 2021 103.33 103.63 103.58 103.60 85,630 +0.43(+0.42%)
Nov 17, 2021 103.08 103.21 102.95 103.17 113,824 +0.07(+0.07%)
Nov 16, 2021 103.35 103.45 103.07 103.10 50,795 -0.40(-0.39%)
Nov 15, 2021 104.28 104.28 103.49 103.50 71,613 -0.84(-0.81%)
Nov 12, 2021 104.25 104.36 104.22 104.34 68,959 +0.00(+0.00%)
Nov 11, 2021 104.50 104.60 104.30 104.34 34,994 -0.27(-0.26%)
Nov 10, 2021 105.48 104.60 104.62 122,361 -1.07(-1.01%)
Nov 09, 2021 105.66 105.78 105.49 105.68 32,818 +0.06(+0.05%)
Nov 08, 2021 105.35 105.67 105.35 105.63 24,721 +0.20(+0.19%)
Nov 05, 2021 105.22 105.46 104.99 105.43 22,438 +0.09(+0.08%)
Nov 04, 2021 105.29 105.42 105.11 105.34 50,038 -0.38(-0.36%)
Nov 03, 2021 105.44 105.88 105.41 105.72 60,142 +0.16(+0.15%)
Nov 02, 2021 105.70 105.73 105.54 105.57 52,203 -0.23(-0.21%)
Nov 01, 2021 105.64 105.81 105.41 105.79 25,694 +0.41(+0.39%)
Oct 29, 2021 106.06 106.09 105.19 105.38 113,963 -1.16(-1.08%)
Oct 28, 2021 106.11 106.61 106.04 106.54 152,907 +0.76(+0.72%)
Oct 27, 2021 105.94 105.94 105.69 105.77 33,105 +0.03(+0.03%)
Oct 26, 2021 105.87 105.74 59,008 -0.14(-0.13%)
Oct 25, 2021 105.90 105.93 105.83 105.88 22,604 -0.31(-0.30%)
Oct 22, 2021 106.10 106.26 106.00 106.19 63,543 +0.23(+0.22%)
Oct 21, 2021 106.16 106.24 105.96 105.96 69,796 -0.29(-0.27%)
Oct 20, 2021 106.18 106.31 106.15 106.25 34,950 +0.12(+0.11%)
Oct 19, 2021 106.17 106.31 106.08 106.14 128,430 +0.26(+0.25%)
Oct 18, 2021 105.88 106.00 105.75 105.87 186,416 +0.06(+0.06%)
Oct 15, 2021 105.83 105.89 105.70 105.81 206,836 +0.03(+0.03%)
Oct 14, 2021 105.80 105.85 105.69 105.78 290,780 +0.00(+0.00%)
Oct 13, 2021 105.46 105.81 105.46 105.78 63,893 +0.58(+0.55%)
Oct 12, 2021 105.30 105.35 105.13 105.20 67,781 -0.18(-0.17%)
Oct 11, 2021 105.57 105.67 105.38 105.38 79,628 -0.14(-0.13%)
Oct 08, 2021 105.48 105.63 105.43 105.52 83,814 +0.10(+0.09%)
Oct 07, 2021 105.39 105.55 105.39 105.42 68,619 -0.06(-0.06%)
Oct 06, 2021 105.33 105.48 105.22 105.48 264,537 -0.35(-0.33%)
Oct 05, 2021 105.77 105.95 105.67 105.83 58,735 -0.19(-0.18%)
Oct 04, 2021 106.14 106.19 105.99 106.02 128,264 +0.20(+0.19%)
Oct 01, 2021 105.91 105.91 105.73 105.81 69,827 +0.11(+0.10%)
Sep 30, 2021 105.75 105.84 105.52 105.70 69,187 -0.09(-0.08%)
Sep 29, 2021 106.24 106.24 105.78 105.79 278,200 -0.89(-0.84%)
Sep 28, 2021 106.64 106.74 106.49 106.68 97,025 -0.06(-0.06%)
Sep 27, 2021 106.77 106.84 106.73 106.74 67,613 -0.20(-0.18%)
Sep 24, 2021 106.92 107.01 106.84 106.94 54,132 -0.27(-0.25%)
Sep 23, 2021 107.06 107.24 107.06 107.21 66,105 +0.47(+0.44%)
Sep 22, 2021 107.05 107.26 106.67 106.73 49,335 -0.36(-0.34%)
Sep 21, 2021 107.08 107.11 106.96 107.09 36,770 +0.01(+0.01%)
Sep 20, 2021 106.96 107.15 106.93 107.08 166,559 -0.03(-0.03%)
Sep 17, 2021 107.31 107.35 107.06 107.11 262,419 -0.31(-0.29%)
Sep 16, 2021 107.30 107.45 107.27 107.43 53,528 -0.44(-0.41%)
Sep 15, 2021 107.89 107.91 107.75 107.87 23,353 +0.12(+0.11%)
Sep 14, 2021 108.06 108.07 107.71 107.75 36,681 -0.06(-0.05%)
Sep 13, 2021 107.65 107.87 107.65 107.81 40,080 -0.02(-0.02%)
Sep 10, 2021 107.98 108.06 107.83 107.83 65,384 -0.14(-0.13%)
Sep 09, 2021 108.02 108.08 107.79 107.97 72,896 +0.07(+0.06%)
Sep 08, 2021 107.91 108.00 107.80 107.90 86,029 -0.22(-0.20%)
Sep 07, 2021 108.21 108.32 108.12 108.12 33,654 -0.41(-0.38%)
Sep 03, 2021 108.67 108.69 108.44 108.52 71,625 +0.05(+0.05%)
Sep 02, 2021 108.26 108.48 108.25 108.47 41,346 +0.32(+0.30%)
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.