Euro Trust Currencyshares (NY: FXE )

105.22 USD +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 104.68 105.04 104.68 105.04 106,600 +0.54(+0.52%)
Jan 30, 2020 104.42 104.53 104.33 104.50 56,683 +0.24(+0.23%)
Jan 29, 2020 104.11 104.37 104.11 104.26 42,837 -0.13(-0.12%)
Jan 28, 2020 104.21 104.40 104.19 104.39 83,383 +0.02(+0.02%)
Jan 27, 2020 104.42 104.42 104.30 104.37 37,193 -0.08(-0.08%)
Jan 24, 2020 104.56 104.56 104.40 104.45 41,600 -0.30(-0.29%)
Jan 23, 2020 104.88 104.89 104.57 104.75 126,313 -0.32(-0.30%)
Jan 22, 2020 105.06 105.09 104.88 105.07 34,078 +0.02(+0.02%)
Jan 21, 2020 105.24 105.27 105.03 105.05 87,544 -0.06(-0.06%)
Jan 17, 2020 105.16 105.19 105.05 105.11 79,400 -0.43(-0.41%)
Jan 16, 2020 105.67 105.67 105.43 105.54 52,015 -0.11(-0.10%)
Jan 15, 2020 105.72 105.77 105.58 105.65 54,663 +0.23(+0.22%)
Jan 14, 2020 105.27 105.49 105.27 105.42 26,344 -0.12(-0.11%)
Jan 13, 2020 105.37 105.58 105.37 105.54 25,315 +0.18(+0.17%)
Jan 10, 2020 105.13 105.40 105.12 105.36 20,600 +0.09(+0.09%)
Jan 09, 2020 105.25 105.29 105.14 105.27 57,195 -0.02(-0.02%)
Jan 08, 2020 105.44 105.46 105.27 105.29 50,173 -0.31(-0.29%)
Jan 07, 2020 105.75 105.75 105.52 105.60 67,495 -0.46(-0.43%)
Jan 06, 2020 106.10 106.10 105.98 106.06 47,004 +0.27(+0.26%)
Jan 03, 2020 105.66 105.96 105.66 105.79 54,300 -0.06(-0.06%)
Jan 02, 2020 105.95 106.16 105.80 105.85 124,326 -0.45(-0.42%)
Dec 31, 2019 106.47 106.47 106.29 106.30 62,700 +0.14(+0.13%)
Dec 30, 2019 106.13 106.34 106.10 106.16 219,341 +0.23(+0.22%)
Dec 27, 2019 105.76 106.05 105.75 105.93 267,200 +0.68(+0.65%)
Dec 26, 2019 105.21 105.31 105.17 105.25 43,200 +0.16(+0.15%)
Dec 24, 2019 105.01 105.13 105.01 105.09 78,100 -0.05(-0.05%)
Dec 23, 2019 105.07 105.18 105.06 105.14 51,124 +0.13(+0.12%)
Dec 20, 2019 105.11 105.11 104.92 105.01 93,100 -0.47(-0.45%)
Dec 19, 2019 105.45 105.51 105.31 105.48 68,471 +0.07(+0.07%)
Dec 18, 2019 105.47 105.56 105.35 105.41 35,874 -0.28(-0.26%)
Dec 17, 2019 105.73 105.78 105.66 105.69 30,794 +0.04(+0.04%)
Dec 16, 2019 105.72 105.79 105.58 105.65 111,917 +0.23(+0.22%)
Dec 13, 2019 105.85 105.86 105.36 105.42 129,800 -0.13(-0.12%)
Dec 12, 2019 105.67 105.68 105.30 105.55 107,834 -0.06(-0.06%)
Dec 11, 2019 105.21 105.68 105.12 105.61 195,185 +0.41(+0.39%)
Dec 10, 2019 105.07 105.22 105.02 105.20 93,830 +0.29(+0.28%)
Dec 09, 2019 105.01 105.02 104.85 104.91 63,568 +0.01(+0.01%)
Dec 06, 2019 105.04 105.04 104.71 104.90 76,100 -0.40(-0.38%)
Dec 05, 2019 105.26 105.33 105.18 105.30 116,222 +0.24(+0.23%)
Dec 04, 2019 105.34 105.43 104.98 105.06 219,862 -0.02(-0.02%)
Dec 03, 2019 105.09 105.22 105.07 105.08 112,582 -0.06(-0.06%)
Dec 02, 2019 104.71 105.18 104.71 105.14 161,902 +0.63(+0.60%)
Nov 29, 2019 104.28 104.60 104.26 104.51 70,900 +0.15(+0.14%)
Nov 27, 2019 104.37 104.42 104.29 104.36 152,100 -0.23(-0.22%)
Nov 26, 2019 104.46 104.60 104.42 104.59 85,966 +0.12(+0.11%)
Nov 25, 2019 104.43 104.60 104.41 104.47 95,015 -0.11(-0.11%)
Nov 22, 2019 104.92 104.92 104.50 104.58 54,900 -0.34(-0.32%)
Nov 21, 2019 105.07 105.14 104.86 104.92 75,577 -0.16(-0.15%)
Nov 20, 2019 104.97 105.13 104.92 105.08 115,192 -0.01(-0.01%)
Nov 19, 2019 105.08 105.17 105.07 105.09 53,523 -0.01(-0.01%)
Nov 18, 2019 104.95 105.22 104.95 105.10 94,159 +0.19(+0.18%)
Nov 15, 2019 104.71 104.91 104.71 104.91 93,200 +0.31(+0.30%)
Nov 14, 2019 104.40 104.66 104.33 104.60 47,145 +0.12(+0.11%)
Nov 13, 2019 104.43 104.53 104.37 104.48 114,971 -0.03(-0.03%)
Nov 12, 2019 104.57 104.60 104.42 104.51 88,600 -0.21(-0.20%)
Nov 11, 2019 104.71 104.78 104.69 104.72 104,762 +0.11(+0.11%)
Nov 08, 2019 104.63 104.71 104.58 104.61 103,400 -0.25(-0.24%)
Nov 07, 2019 105.00 105.01 104.75 104.86 169,949 -0.18(-0.17%)
Nov 06, 2019 105.20 105.20 104.83 105.04 91,082 -0.01(-0.01%)
Nov 05, 2019 105.29 105.31 104.42 105.05 677,539 -0.59(-0.56%)
Nov 04, 2019 105.94 105.97 105.60 105.64 88,826 -0.39(-0.37%)
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.