Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.77 -0.28 (-0.28%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 110.81 110.81 110.17 110.22 158,418 -0.96(-0.86%)
Apr 29, 2021 111.14 111.20 110.97 111.18 51,567 -0.01(-0.01%)
Apr 28, 2021 110.65 111.24 110.55 111.19 74,927 +0.35(+0.32%)
Apr 27, 2021 110.75 110.84 110.67 110.84 44,386 +0.01(+0.01%)
Apr 26, 2021 110.73 110.87 110.60 110.83 214,860 -0.11(-0.10%)
Apr 23, 2021 110.59 110.95 110.46 110.94 119,095 +0.80(+0.73%)
Apr 22, 2021 110.31 110.31 109.98 110.13 217,121 -0.20(-0.18%)
Apr 21, 2021 110.06 110.38 110.03 110.33 30,041 -0.01(-0.01%)
Apr 20, 2021 110.41 110.52 110.23 110.34 45,178 -0.05(-0.04%)
Apr 19, 2021 110.26 110.39 110.16 110.39 346,197 +0.54(+0.49%)
Apr 16, 2021 109.88 109.98 109.06 109.85 295,694 +0.02(+0.02%)
Apr 15, 2021 109.77 109.88 109.66 109.83 84,137 -0.04(-0.04%)
Apr 14, 2021 109.71 109.92 109.62 109.87 49,865 +0.22(+0.21%)
Apr 13, 2021 109.44 109.64 109.37 109.64 55,010 +0.45(+0.41%)
Apr 12, 2021 109.22 109.28 109.12 109.19 43,351 +0.04(+0.04%)
Apr 09, 2021 108.97 109.23 108.94 109.15 42,592 -0.12(-0.11%)
Apr 08, 2021 109.08 109.39 109.01 109.27 56,138 +0.37(+0.34%)
Apr 07, 2021 109.10 109.25 108.80 108.90 102,266 +0.00(+0.00%)
Apr 06, 2021 108.54 108.93 108.54 108.90 241,176 +0.51(+0.47%)
Apr 05, 2021 108.07 108.41 108.07 108.39 77,487 +0.34(+0.32%)
Apr 01, 2021 107.87 108.06 107.70 108.05 45,350 +0.48(+0.45%)
Mar 31, 2021 107.59 107.84 107.53 107.57 77,910 +0.05(+0.05%)
Mar 30, 2021 107.57 107.63 107.44 107.52 44,715 -0.44(-0.41%)
Mar 29, 2021 108.09 108.11 107.91 107.96 44,324 -0.27(-0.25%)
Mar 26, 2021 108.11 108.28 108.09 108.23 38,098 +0.27(+0.25%)
Mar 25, 2021 108.37 108.41 107.92 107.96 77,876 -0.42(-0.39%)
Mar 24, 2021 108.46 108.62 108.38 108.38 74,342 -0.32(-0.30%)
Mar 23, 2021 108.95 109.04 108.70 108.70 66,309 -0.81(-0.74%)
Mar 22, 2021 109.38 109.61 109.34 109.52 38,670 +0.27(+0.25%)
Mar 19, 2021 109.06 109.31 108.98 109.24 81,099 -0.05(-0.04%)
Mar 18, 2021 109.32 109.55 109.26 109.29 99,714 -0.65(-0.59%)
Mar 17, 2021 109.28 109.98 109.18 109.94 178,515 +0.69(+0.63%)
Mar 16, 2021 109.39 109.39 109.06 109.25 83,460 -0.23(-0.21%)
Mar 15, 2021 109.44 109.56 109.33 109.49 41,814 -0.28(-0.26%)
Mar 12, 2021 109.47 109.79 109.36 109.77 61,896 -0.30(-0.28%)
Mar 11, 2021 109.72 110.08 109.54 110.08 67,209 +0.60(+0.55%)
Mar 10, 2021 109.45 109.50 109.14 109.48 98,738 +0.22(+0.20%)
Mar 09, 2021 109.23 109.30 109.08 109.26 104,787 +0.51(+0.47%)
Mar 08, 2021 108.98 109.10 108.73 108.75 114,501 -0.63(-0.57%)
Mar 05, 2021 109.63 109.63 109.30 109.38 164,445 -0.50(-0.46%)
Mar 04, 2021 110.50 110.62 109.82 109.88 145,066 -0.85(-0.77%)
Mar 03, 2021 110.68 110.91 110.61 110.73 77,657 -0.27(-0.25%)
Mar 02, 2021 110.57 111.02 110.50 111.00 66,044 +0.40(+0.36%)
Mar 01, 2021 110.66 110.72 110.45 110.60 152,860 -0.17(-0.15%)
Feb 26, 2021 111.37 111.44 110.77 110.77 214,085 -0.93(-0.83%)
Feb 25, 2021 112.25 112.41 111.68 111.70 189,300 +0.00(+0.00%)
Feb 24, 2021 111.39 111.74 111.20 111.70 65,440 +0.14(+0.12%)
Feb 23, 2021 111.58 111.71 111.47 111.56 24,433 -0.02(-0.02%)
Feb 22, 2021 111.50 111.74 111.40 111.58 59,596 +0.31(+0.28%)
Feb 19, 2021 111.28 111.47 111.20 111.27 74,970 +0.23(+0.21%)
Feb 18, 2021 110.89 111.05 110.80 111.03 91,221 +0.45(+0.41%)
Feb 17, 2021 110.58 110.64 110.46 110.58 173,476 -0.66(-0.60%)
Feb 16, 2021 111.18 111.33 111.09 111.25 131,213 -0.05(-0.04%)
Feb 12, 2021 111.02 111.39 110.96 111.30 71,804 -0.14(-0.12%)
Feb 11, 2021 111.47 111.54 111.36 111.44 78,618 +0.10(+0.09%)
Feb 10, 2021 111.48 111.50 111.31 111.34 75,204 +0.04(+0.04%)
Feb 09, 2021 111.12 111.34 111.05 111.30 61,179 +0.58(+0.52%)
Feb 08, 2021 110.67 110.83 110.55 110.72 58,864 +0.04(+0.04%)
Feb 05, 2021 110.38 110.69 110.36 110.68 115,213 +0.75(+0.69%)
Feb 04, 2021 110.11 110.13 109.86 109.93 170,662 -0.62(-0.56%)
Feb 03, 2021 110.47 110.59 110.34 110.55 95,578 -0.07(-0.06%)
Feb 02, 2021 110.68 110.68 110.37 110.61 171,145 -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.