Euro Trust Currencyshares (NY: FXE )

108.47 USD +0.24 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 113.18 113.18 112.53 112.58 155,100 -0.98(-0.86%)
Apr 29, 2021 113.52 113.58 113.34 113.56 50,487 -0.01(-0.01%)
Apr 28, 2021 113.02 113.62 112.91 113.57 73,358 +0.36(+0.32%)
Apr 27, 2021 113.12 113.21 113.04 113.21 43,457 +0.01(+0.01%)
Apr 26, 2021 113.10 113.24 112.97 113.20 210,359 -0.11(-0.10%)
Apr 23, 2021 112.96 113.32 112.82 113.31 116,600 +0.82(+0.73%)
Apr 22, 2021 112.67 112.67 112.33 112.49 212,573 -0.20(-0.18%)
Apr 21, 2021 112.42 112.74 112.39 112.69 29,412 -0.01(-0.01%)
Apr 20, 2021 112.77 112.88 112.59 112.70 44,232 -0.05(-0.04%)
Apr 19, 2021 112.62 112.75 112.52 112.75 338,945 +0.55(+0.49%)
Apr 16, 2021 112.23 112.33 111.39 112.20 289,500 +0.02(+0.02%)
Apr 15, 2021 112.12 112.23 112.01 112.18 82,375 -0.04(-0.04%)
Apr 14, 2021 112.06 112.27 111.97 112.22 48,821 +0.23(+0.21%)
Apr 13, 2021 111.78 111.99 111.71 111.99 53,858 +0.46(+0.41%)
Apr 12, 2021 111.56 111.62 111.46 111.53 42,443 +0.04(+0.04%)
Apr 09, 2021 111.30 111.57 111.27 111.49 41,700 -0.12(-0.11%)
Apr 08, 2021 111.41 111.73 111.34 111.61 54,962 +0.38(+0.34%)
Apr 07, 2021 111.43 111.59 111.13 111.23 100,124 +0.00(+0.00%)
Apr 06, 2021 110.86 111.26 110.86 111.23 236,124 +0.52(+0.47%)
Apr 05, 2021 110.38 110.73 110.38 110.71 75,864 +0.35(+0.32%)
Apr 01, 2021 110.18 110.37 110.01 110.36 44,400 +0.49(+0.45%)
Mar 31, 2021 109.89 110.15 109.83 109.87 76,278 +0.05(+0.05%)
Mar 30, 2021 109.87 109.93 109.74 109.82 43,779 -0.45(-0.41%)
Mar 29, 2021 110.40 110.42 110.22 110.27 43,396 -0.28(-0.25%)
Mar 26, 2021 110.42 110.60 110.40 110.55 37,300 +0.28(+0.25%)
Mar 25, 2021 110.69 110.73 110.23 110.27 76,245 -0.43(-0.39%)
Mar 24, 2021 110.78 110.94 110.70 110.70 72,785 -0.33(-0.30%)
Mar 23, 2021 111.28 111.37 111.03 111.03 64,920 -0.83(-0.74%)
Mar 22, 2021 111.72 111.96 111.68 111.86 37,860 +0.28(+0.25%)
Mar 19, 2021 111.39 111.65 111.31 111.58 79,400 -0.05(-0.04%)
Mar 18, 2021 111.66 111.89 111.60 111.63 97,625 -0.66(-0.59%)
Mar 17, 2021 111.62 112.33 111.52 112.29 174,776 +0.70(+0.63%)
Mar 16, 2021 111.73 111.73 111.39 111.59 81,712 -0.24(-0.21%)
Mar 15, 2021 111.78 111.90 111.67 111.83 40,938 -0.29(-0.26%)
Mar 12, 2021 111.81 112.14 111.70 112.12 60,600 -0.31(-0.28%)
Mar 11, 2021 112.07 112.43 111.89 112.43 65,801 +0.61(+0.55%)
Mar 10, 2021 111.79 111.84 111.47 111.82 96,670 +0.22(+0.20%)
Mar 09, 2021 111.57 111.64 111.41 111.60 102,592 +0.52(+0.47%)
Mar 08, 2021 111.31 111.43 111.06 111.08 112,103 -0.64(-0.57%)
Mar 05, 2021 111.98 111.98 111.64 111.72 161,000 -0.51(-0.45%)
Mar 04, 2021 112.86 112.99 112.17 112.23 142,027 -0.87(-0.77%)
Mar 03, 2021 113.05 113.28 112.98 113.10 76,031 -0.28(-0.25%)
Mar 02, 2021 112.94 113.40 112.87 113.38 64,661 +0.41(+0.36%)
Mar 01, 2021 113.03 113.09 112.81 112.97 149,658 -0.17(-0.15%)
Feb 26, 2021 113.75 113.83 113.14 113.14 209,600 -0.95(-0.83%)
Feb 25, 2021 114.65 114.81 114.07 114.09 185,335 +0.00(+0.00%)
Feb 24, 2021 113.77 114.13 113.58 114.09 64,070 +0.14(+0.12%)
Feb 23, 2021 113.97 114.10 113.85 113.95 23,922 -0.02(-0.02%)
Feb 22, 2021 113.89 114.13 113.78 113.97 58,348 +0.32(+0.28%)
Feb 19, 2021 113.66 113.86 113.58 113.65 73,400 +0.24(+0.21%)
Feb 18, 2021 113.26 113.43 113.17 113.41 89,310 +0.46(+0.41%)
Feb 17, 2021 112.95 113.01 112.82 112.95 169,842 -0.68(-0.60%)
Feb 16, 2021 113.56 113.71 113.47 113.63 128,465 -0.05(-0.04%)
Feb 12, 2021 113.40 113.78 113.33 113.68 70,300 -0.14(-0.12%)
Feb 11, 2021 113.85 113.93 113.74 113.82 76,971 +0.10(+0.09%)
Feb 10, 2021 113.87 113.89 113.69 113.72 73,629 +0.04(+0.04%)
Feb 09, 2021 113.50 113.72 113.43 113.68 59,898 +0.59(+0.52%)
Feb 08, 2021 113.04 113.21 112.91 113.09 57,631 +0.04(+0.04%)
Feb 05, 2021 112.74 113.06 112.72 113.05 112,800 +0.77(+0.69%)
Feb 04, 2021 112.47 112.49 112.21 112.28 167,087 -0.63(-0.56%)
Feb 03, 2021 112.83 112.96 112.70 112.91 93,576 -0.07(-0.06%)
Feb 02, 2021 113.05 113.05 112.73 112.98 167,560 -0.15(-0.13%)
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.