Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.75 104.84 104.52 104.71 69,846 -0.09(-0.08%)
Sep 29, 2021 105.24 105.24 104.78 104.79 280,852 -0.88(-0.84%)
Sep 28, 2021 105.64 105.73 105.48 105.68 97,950 -0.06(-0.05%)
Sep 27, 2021 105.76 105.83 105.72 105.73 68,258 -0.19(-0.18%)
Sep 24, 2021 105.91 106.00 105.83 105.93 54,648 -0.27(-0.25%)
Sep 23, 2021 106.04 106.23 106.04 106.19 66,735 +0.47(+0.44%)
Sep 22, 2021 106.04 106.25 105.66 105.73 49,805 -0.36(-0.34%)
Sep 21, 2021 106.07 106.10 105.95 106.08 37,121 +0.01(+0.01%)
Sep 20, 2021 105.95 106.14 105.92 106.07 168,147 -0.03(-0.03%)
Sep 17, 2021 106.30 106.33 106.04 106.10 264,920 -0.31(-0.29%)
Sep 16, 2021 106.29 106.43 106.26 106.41 54,038 -0.44(-0.41%)
Sep 15, 2021 106.87 106.89 106.74 106.85 23,575 +0.12(+0.11%)
Sep 14, 2021 107.04 107.05 106.69 106.73 37,031 -0.06(-0.05%)
Sep 13, 2021 106.64 106.85 106.64 106.79 40,462 -0.02(-0.02%)
Sep 10, 2021 106.97 107.04 106.81 106.81 66,007 -0.14(-0.13%)
Sep 09, 2021 107.00 107.06 106.77 106.95 73,591 +0.07(+0.06%)
Sep 08, 2021 106.89 106.97 106.78 106.88 86,849 -0.22(-0.20%)
Sep 07, 2021 107.19 107.30 107.10 107.10 33,975 -0.40(-0.37%)
Sep 03, 2021 107.64 107.66 107.41 107.50 72,307 +0.05(+0.05%)
Sep 02, 2021 107.24 107.46 107.23 107.45 41,740 +0.32(+0.30%)
Sep 01, 2021 107.16 107.28 106.51 107.13 34,009 +0.28(+0.26%)
Aug 31, 2021 106.96 107.10 106.75 106.85 75,261 +0.07(+0.06%)
Aug 30, 2021 106.72 106.81 106.64 106.78 28,920 +0.02(+0.02%)
Aug 27, 2021 106.25 106.77 106.25 106.76 54,942 +0.41(+0.38%)
Aug 26, 2021 106.37 106.44 106.33 106.36 11,799 -0.24(-0.23%)
Aug 25, 2021 106.23 106.60 106.19 106.60 37,533 +0.19(+0.18%)
Aug 24, 2021 106.25 106.46 106.24 106.40 47,034 +0.12(+0.11%)
Aug 23, 2021 106.24 106.33 106.12 106.29 32,844 +0.39(+0.37%)
Aug 20, 2021 105.69 105.93 105.65 105.90 42,844 +0.20(+0.19%)
Aug 19, 2021 105.84 105.90 105.67 105.69 59,368 -0.32(-0.30%)
Aug 18, 2021 106.03 106.26 105.86 106.02 39,250 +0.00(+0.00%)
Aug 17, 2021 106.21 106.28 105.99 106.02 31,406 -0.59(-0.56%)
Aug 16, 2021 106.64 106.71 106.55 106.61 8,823 -0.19(-0.18%)
Aug 13, 2021 106.54 106.83 106.49 106.80 28,409 +0.56(+0.53%)
Aug 12, 2021 106.19 106.27 106.14 106.24 22,369 -0.06(-0.05%)
Aug 11, 2021 106.27 106.36 106.21 106.30 21,758 +0.20(+0.19%)
Aug 10, 2021 106.03 106.12 106.00 106.09 36,259 -0.13(-0.12%)
Aug 09, 2021 106.46 106.50 106.22 106.22 23,363 -0.22(-0.21%)
Aug 06, 2021 106.67 106.67 106.41 106.44 24,681 -0.71(-0.66%)
Aug 05, 2021 107.21 107.23 107.13 107.15 16,765 -0.03(-0.03%)
Aug 04, 2021 107.73 107.74 107.17 107.18 36,483 -0.28(-0.26%)
Aug 03, 2021 107.53 107.54 107.36 107.46 25,704 -0.05(-0.05%)
Aug 02, 2021 107.56 107.64 107.46 107.51 25,389 +0.08(+0.07%)
Jul 30, 2021 107.58 107.64 107.34 107.43 76,634 -0.24(-0.22%)
Jul 29, 2021 107.56 107.70 107.56 107.67 69,306 +0.37(+0.34%)
Jul 28, 2021 106.81 107.31 106.67 107.31 38,544 +0.25(+0.24%)
Jul 27, 2021 107.07 107.23 106.95 107.05 24,851 +0.13(+0.12%)
Jul 26, 2021 106.75 107.01 106.75 106.93 32,735 +0.31(+0.29%)
Jul 23, 2021 106.60 106.66 106.48 106.62 57,278 -0.01(-0.01%)
Jul 22, 2021 107.13 107.13 106.52 106.63 18,705 -0.27(-0.25%)
Jul 21, 2021 106.58 106.92 106.56 106.90 21,781 +0.17(+0.16%)
Jul 20, 2021 106.52 106.75 106.49 106.72 25,022 -0.13(-0.12%)
Jul 19, 2021 107.00 107.08 106.85 106.85 29,866 -0.06(-0.05%)
Jul 16, 2021 106.97 107.01 106.88 106.91 22,416 -0.10(-0.09%)
Jul 15, 2021 107.05 107.07 106.88 107.00 13,170 -0.20(-0.19%)
Jul 14, 2021 107.07 107.26 107.01 107.21 31,197 +0.55(+0.52%)
Jul 13, 2021 106.93 107.17 106.66 106.66 47,668 -0.79(-0.73%)
Jul 12, 2021 107.46 107.53 107.37 107.44 21,386 -0.17(-0.16%)
Jul 09, 2021 107.54 107.64 107.45 107.61 53,439 +0.27(+0.25%)
Jul 08, 2021 107.43 107.53 107.25 107.34 57,750 +0.47(+0.44%)
Jul 07, 2021 107.00 107.06 106.79 106.87 31,577 -0.27(-0.25%)
Jul 06, 2021 107.23 107.29 107.00 107.14 31,970 -0.37(-0.34%)
Jul 02, 2021 107.28 107.61 107.21 107.51 94,151 +0.12(+0.11%)
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.