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 (%)
Dec 31, 2020 112.33 112.33 112.33 53,801 -0.72(-0.63%)
Dec 30, 2020 112.87 113.14 112.87 113.05 53,801 +0.42(+0.37%)
Dec 29, 2020 112.72 112.83 112.53 112.63 53,390 +0.30(+0.27%)
Dec 28, 2020 112.38 112.56 112.22 112.32 37,057 +0.25(+0.23%)
Dec 24, 2020 112.04 112.17 112.03 112.07 26,250 -0.09(-0.08%)
Dec 23, 2020 112.20 112.34 112.00 112.16 59,710 +0.36(+0.32%)
Dec 22, 2020 112.43 112.45 111.75 111.79 86,140 -0.70(-0.63%)
Dec 21, 2020 112.33 112.69 112.27 112.50 81,907 -0.14(-0.12%)
Dec 18, 2020 112.67 112.68 112.47 112.64 51,888 -0.18(-0.16%)
Dec 17, 2020 112.66 112.89 112.58 112.81 93,103 +0.72(+0.64%)
Dec 16, 2020 112.13 112.28 111.55 112.10 84,314 +0.24(+0.22%)
Dec 15, 2020 111.81 111.94 111.75 111.85 87,334 +0.09(+0.08%)
Dec 14, 2020 111.82 111.93 111.53 111.76 55,737 +0.30(+0.27%)
Dec 11, 2020 111.55 111.56 111.41 111.46 30,336 -0.27(-0.25%)
Dec 10, 2020 111.37 111.82 111.37 111.73 43,459 +0.61(+0.55%)
Dec 09, 2020 111.46 111.48 110.98 111.13 49,212 -0.28(-0.25%)
Dec 08, 2020 111.59 111.62 111.34 111.41 112,591 +0.00(+0.00%)
Dec 07, 2020 111.67 111.94 111.41 111.41 68,889 -0.20(-0.18%)
Dec 04, 2020 111.86 112.00 111.46 111.61 71,194 -0.17(-0.15%)
Dec 03, 2020 111.87 112.02 111.67 111.77 113,583 +0.41(+0.37%)
Dec 02, 2020 111.07 111.41 111.07 111.36 45,866 +0.27(+0.24%)
Dec 01, 2020 110.26 111.12 110.23 111.10 88,621 +1.32(+1.20%)
Nov 30, 2020 110.39 110.43 109.77 109.78 55,337 -0.27(-0.25%)
Nov 27, 2020 109.82 110.08 109.82 110.05 67,006 +0.30(+0.28%)
Nov 25, 2020 109.48 109.77 109.47 109.75 51,888 +0.28(+0.26%)
Nov 24, 2020 109.04 109.46 109.00 109.46 185,589 +0.54(+0.49%)
Nov 23, 2020 109.44 109.49 108.60 108.92 374,634 -0.20(-0.18%)
Nov 20, 2020 109.27 109.28 109.06 109.12 17,466 -0.21(-0.19%)
Nov 19, 2020 108.81 109.34 108.78 109.33 32,283 +0.25(+0.23%)
Nov 18, 2020 109.23 109.28 109.08 109.08 27,659 -0.11(-0.10%)
Nov 17, 2020 109.34 109.35 109.16 109.19 38,152 +0.11(+0.10%)
Nov 16, 2020 108.89 109.10 108.83 109.08 26,308 +0.18(+0.16%)
Nov 13, 2020 108.78 108.94 108.76 108.91 48,313 +0.23(+0.22%)
Nov 12, 2020 108.50 108.77 108.50 108.67 35,187 +0.24(+0.23%)
Nov 11, 2020 108.21 108.44 108.13 108.43 45,604 -0.27(-0.25%)
Nov 10, 2020 108.85 108.94 108.66 108.70 49,488 -0.02(-0.02%)
Nov 09, 2020 109.69 109.69 108.59 108.72 176,020 -0.63(-0.57%)
Nov 06, 2020 109.33 109.45 109.11 109.35 87,639 +0.47(+0.43%)
Nov 05, 2020 108.90 109.03 108.56 108.88 95,197 +1.09(+1.01%)
Nov 04, 2020 107.68 108.02 107.56 107.79 187,149 +0.02(+0.02%)
Nov 03, 2020 107.91 108.09 107.73 107.77 46,778 +0.60(+0.56%)
Nov 02, 2020 107.14 107.19 107.03 107.17 224,370 -0.07(-0.06%)
Oct 30, 2020 107.64 107.67 107.20 107.24 262,917 -0.30(-0.28%)
Oct 29, 2020 107.81 107.87 107.32 107.55 287,970 -0.64(-0.59%)
Oct 28, 2020 108.08 108.30 107.96 108.18 353,075 -0.60(-0.55%)
Oct 27, 2020 108.94 109.03 108.77 108.78 112,754 +0.02(+0.02%)
Oct 26, 2020 108.89 108.92 108.75 108.76 46,893 -0.49(-0.45%)
Oct 23, 2020 109.18 109.28 108.94 109.25 94,176 +0.36(+0.33%)
Oct 22, 2020 109.03 109.03 108.86 108.89 257,360 -0.35(-0.32%)
Oct 21, 2020 109.13 109.44 109.12 109.24 360,262 +0.32(+0.30%)
Oct 20, 2020 108.86 109.07 108.83 108.92 321,097 +0.50(+0.46%)
Oct 19, 2020 108.52 108.63 108.40 108.42 157,160 +0.46(+0.43%)
Oct 16, 2020 108.11 108.11 107.91 107.96 338,912 +0.12(+0.11%)
Oct 15, 2020 107.74 107.84 107.67 107.84 370,631 -0.43(-0.40%)
Oct 14, 2020 108.36 108.42 108.17 108.27 292,127 +0.02(+0.02%)
Oct 13, 2020 108.42 108.42 108.06 108.25 267,069 -0.57(-0.52%)
Oct 12, 2020 108.78 108.86 108.73 108.82 177,381 -0.13(-0.12%)
Oct 09, 2020 108.83 108.97 108.72 108.94 236,156 +0.62(+0.57%)
Oct 08, 2020 108.23 108.35 108.10 108.33 316,079 -0.03(-0.03%)
Oct 07, 2020 108.48 108.51 108.30 108.36 317,133 +0.10(+0.09%)
Oct 06, 2020 108.70 108.72 108.15 108.26 162,860 -0.34(-0.32%)
Oct 05, 2020 108.44 108.70 108.44 108.60 203,975 +0.70(+0.64%)
Oct 02, 2020 107.92 108.05 107.85 107.91 59,039 -0.36(-0.33%)
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.