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 (%)
Apr 30, 2021 113.14 113.14 112.49 112.54 155,151 -0.98(-0.86%)
Apr 29, 2021 113.48 113.54 113.30 113.52 50,503 -0.01(-0.01%)
Apr 28, 2021 112.98 113.58 112.87 113.53 73,382 +0.36(+0.32%)
Apr 27, 2021 113.08 113.17 113.00 113.17 43,471 +0.01(+0.01%)
Apr 26, 2021 113.06 113.20 112.93 113.16 210,428 -0.11(-0.10%)
Apr 23, 2021 112.92 113.28 112.78 113.27 116,638 +0.82(+0.73%)
Apr 22, 2021 112.63 112.63 112.29 112.45 212,643 -0.20(-0.18%)
Apr 21, 2021 112.38 112.70 112.35 112.65 29,421 -0.01(-0.01%)
Apr 20, 2021 112.73 112.84 112.55 112.66 44,246 -0.05(-0.04%)
Apr 19, 2021 112.58 112.71 112.48 112.71 339,057 +0.55(+0.49%)
Apr 16, 2021 112.19 112.29 111.35 112.16 289,595 +0.02(+0.02%)
Apr 15, 2021 112.08 112.19 111.97 112.14 82,402 -0.04(-0.04%)
Apr 14, 2021 112.02 112.23 111.93 112.18 48,837 +0.23(+0.21%)
Apr 13, 2021 111.74 111.95 111.67 111.95 53,875 +0.46(+0.41%)
Apr 12, 2021 111.52 111.58 111.42 111.49 42,457 +0.04(+0.04%)
Apr 09, 2021 111.26 111.53 111.23 111.45 41,713 -0.12(-0.11%)
Apr 08, 2021 111.37 111.69 111.30 111.57 54,980 +0.38(+0.34%)
Apr 07, 2021 111.39 111.55 111.09 111.19 100,157 +0.00(+0.00%)
Apr 06, 2021 110.82 111.22 110.82 111.19 236,202 +0.52(+0.47%)
Apr 05, 2021 110.34 110.69 110.34 110.67 75,889 +0.35(+0.32%)
Apr 01, 2021 110.14 110.33 109.97 110.32 44,414 +0.49(+0.45%)
Mar 31, 2021 109.85 110.11 109.79 109.83 76,303 +0.05(+0.05%)
Mar 30, 2021 109.83 109.89 109.70 109.78 43,793 -0.45(-0.41%)
Mar 29, 2021 110.36 110.38 110.18 110.23 43,410 -0.28(-0.25%)
Mar 26, 2021 110.38 110.56 110.36 110.51 37,312 +0.28(+0.25%)
Mar 25, 2021 110.65 110.69 110.19 110.23 76,270 -0.43(-0.39%)
Mar 24, 2021 110.74 110.90 110.66 110.66 72,809 -0.33(-0.30%)
Mar 23, 2021 111.24 111.33 110.99 110.99 64,941 -0.83(-0.74%)
Mar 22, 2021 111.68 111.92 111.64 111.82 37,872 +0.28(+0.25%)
Mar 19, 2021 111.35 111.61 111.27 111.54 79,426 -0.05(-0.04%)
Mar 18, 2021 111.62 111.85 111.56 111.59 97,657 -0.66(-0.59%)
Mar 17, 2021 111.58 112.29 111.48 112.25 174,833 +0.70(+0.63%)
Mar 16, 2021 111.69 111.69 111.35 111.55 81,739 -0.24(-0.21%)
Mar 15, 2021 111.74 111.86 111.63 111.79 40,951 -0.29(-0.26%)
Mar 12, 2021 111.77 112.10 111.66 112.08 60,620 -0.31(-0.28%)
Mar 11, 2021 112.03 112.39 111.85 112.39 65,822 +0.61(+0.55%)
Mar 10, 2021 111.75 111.80 111.43 111.78 96,702 +0.22(+0.20%)
Mar 09, 2021 111.53 111.60 111.37 111.56 102,625 +0.52(+0.47%)
Mar 08, 2021 111.27 111.39 111.02 111.04 112,140 -0.64(-0.57%)
Mar 05, 2021 111.94 111.94 111.60 111.68 161,053 -0.51(-0.45%)
Mar 04, 2021 112.82 112.95 112.13 112.19 142,074 -0.87(-0.77%)
Mar 03, 2021 113.01 113.24 112.94 113.06 76,056 -0.28(-0.25%)
Mar 02, 2021 112.90 113.36 112.83 113.34 64,682 +0.41(+0.36%)
Mar 01, 2021 112.99 113.05 112.77 112.93 149,707 -0.17(-0.15%)
Feb 26, 2021 113.71 113.79 113.10 113.10 209,669 -0.95(-0.83%)
Feb 25, 2021 114.61 114.77 114.03 114.05 185,396 +0.00(+0.00%)
Feb 24, 2021 113.73 114.09 113.54 114.05 64,091 +0.14(+0.12%)
Feb 23, 2021 113.93 114.06 113.81 113.91 23,929 -0.02(-0.02%)
Feb 22, 2021 113.85 114.09 113.74 113.93 58,367 +0.32(+0.28%)
Feb 19, 2021 113.62 113.82 113.54 113.61 73,424 +0.24(+0.21%)
Feb 18, 2021 113.22 113.39 113.13 113.37 89,339 +0.46(+0.41%)
Feb 17, 2021 112.91 112.97 112.78 112.91 169,898 -0.68(-0.60%)
Feb 16, 2021 113.52 113.67 113.43 113.59 128,507 -0.05(-0.04%)
Feb 12, 2021 113.36 113.74 113.30 113.64 70,323 -0.14(-0.12%)
Feb 11, 2021 113.81 113.89 113.71 113.78 76,996 +0.10(+0.09%)
Feb 10, 2021 113.83 113.85 113.65 113.68 73,653 +0.04(+0.04%)
Feb 09, 2021 113.46 113.68 113.39 113.64 59,917 +0.59(+0.52%)
Feb 08, 2021 113.00 113.17 112.87 113.05 57,650 +0.04(+0.04%)
Feb 05, 2021 112.70 113.02 112.68 113.01 112,837 +0.77(+0.69%)
Feb 04, 2021 112.43 112.45 112.17 112.24 167,142 -0.63(-0.56%)
Feb 03, 2021 112.79 112.92 112.66 112.87 93,607 -0.07(-0.06%)
Feb 02, 2021 113.01 113.01 112.69 112.94 167,615 -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.