Euro Trust Currencyshares (NY: FXE )

110.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 113.63 114.17 113.61 114.05 41,540 -0.10(-0.09%)
May 27, 2021 114.02 114.23 113.97 114.15 35,855 +0.07(+0.06%)
May 26, 2021 114.38 114.50 113.99 114.08 40,460 -0.52(-0.45%)
May 25, 2021 114.58 114.66 114.41 114.60 72,063 +0.29(+0.25%)
May 24, 2021 114.31 114.42 114.23 114.31 25,424 +0.29(+0.25%)
May 21, 2021 114.12 114.12 113.79 114.02 42,225 -0.42(-0.37%)
May 20, 2021 114.26 114.44 114.24 114.44 41,485 +0.52(+0.46%)
May 19, 2021 114.32 114.52 113.80 113.92 118,822 -0.51(-0.45%)
May 18, 2021 114.30 114.45 114.16 114.43 66,847 +0.64(+0.56%)
May 17, 2021 113.68 113.80 113.62 113.79 29,357 +0.16(+0.14%)
May 14, 2021 113.58 113.71 113.56 113.63 72,703 +0.50(+0.44%)
May 13, 2021 113.08 113.23 112.90 113.13 23,047 +0.12(+0.11%)
May 12, 2021 113.22 113.33 112.93 113.01 61,876 -0.72(-0.63%)
May 11, 2021 113.77 113.94 113.70 113.73 36,609 +0.07(+0.06%)
May 10, 2021 113.95 114.00 113.63 113.66 39,169 -0.27(-0.24%)
May 07, 2021 113.30 113.95 113.30 113.93 152,699 +1.00(+0.89%)
May 06, 2021 112.83 113.00 112.78 112.93 45,759 +0.57(+0.51%)
May 05, 2021 112.36 112.43 111.87 112.36 19,709 -0.12(-0.11%)
May 04, 2021 112.54 112.65 112.37 112.48 71,388 -0.47(-0.42%)
May 03, 2021 112.87 113.06 112.80 112.95 65,224 +0.37(+0.33%)
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%)
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.