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 112.34 112.34 112.34 53,799 -0.72(-0.63%)
Dec 30, 2020 112.88 113.14 112.88 113.05 53,799 +0.42(+0.37%)
Dec 29, 2020 112.73 112.84 112.53 112.63 53,388 +0.30(+0.27%)
Dec 28, 2020 112.39 112.56 112.22 112.33 37,056 +0.25(+0.23%)
Dec 24, 2020 112.04 112.18 112.04 112.07 26,249 -0.09(-0.08%)
Dec 23, 2020 112.21 112.35 112.00 112.16 59,707 +0.36(+0.32%)
Dec 22, 2020 112.43 112.45 111.75 111.80 86,137 -0.70(-0.63%)
Dec 21, 2020 112.34 112.70 112.28 112.50 81,904 -0.14(-0.12%)
Dec 18, 2020 112.67 112.69 112.47 112.64 51,887 -0.18(-0.16%)
Dec 17, 2020 112.66 112.89 112.58 112.82 93,100 +0.72(+0.64%)
Dec 16, 2020 112.13 112.29 111.55 112.10 84,311 +0.25(+0.22%)
Dec 15, 2020 111.82 111.94 111.75 111.86 87,331 +0.09(+0.08%)
Dec 14, 2020 111.83 111.94 111.53 111.77 55,735 +0.30(+0.27%)
Dec 11, 2020 111.55 111.56 111.42 111.47 30,335 -0.27(-0.25%)
Dec 10, 2020 111.38 111.83 111.38 111.74 43,457 +0.61(+0.55%)
Dec 09, 2020 111.47 111.48 110.98 111.13 49,210 -0.28(-0.25%)
Dec 08, 2020 111.59 111.62 111.34 111.42 112,587 +0.00(+0.00%)
Dec 07, 2020 111.67 111.94 111.42 111.42 68,887 -0.20(-0.18%)
Dec 04, 2020 111.87 112.00 111.47 111.61 71,191 -0.17(-0.15%)
Dec 03, 2020 111.88 112.02 111.67 111.78 113,579 +0.41(+0.37%)
Dec 02, 2020 111.07 111.42 111.07 111.37 45,864 +0.26(+0.24%)
Dec 01, 2020 110.26 111.12 110.24 111.10 88,618 +1.32(+1.20%)
Nov 30, 2020 110.40 110.44 109.77 109.78 55,335 -0.27(-0.25%)
Nov 27, 2020 109.82 110.08 109.82 110.06 67,003 +0.30(+0.28%)
Nov 25, 2020 109.49 109.77 109.48 109.75 51,887 +0.28(+0.26%)
Nov 24, 2020 109.05 109.47 109.01 109.47 185,582 +0.54(+0.49%)
Nov 23, 2020 109.45 109.50 108.61 108.93 374,620 -0.20(-0.18%)
Nov 20, 2020 109.27 109.28 109.07 109.12 17,465 -0.21(-0.19%)
Nov 19, 2020 108.81 109.34 108.78 109.33 32,282 +0.25(+0.23%)
Nov 18, 2020 109.23 109.28 109.09 109.09 27,658 -0.11(-0.10%)
Nov 17, 2020 109.34 109.35 109.16 109.19 38,151 +0.11(+0.10%)
Nov 16, 2020 108.89 109.11 108.83 109.09 26,307 +0.18(+0.16%)
Nov 13, 2020 108.78 108.94 108.76 108.91 48,312 +0.23(+0.22%)
Nov 12, 2020 108.51 108.77 108.51 108.67 35,186 +0.24(+0.23%)
Nov 11, 2020 108.21 108.45 108.14 108.43 45,602 -0.27(-0.25%)
Nov 10, 2020 108.85 108.94 108.67 108.70 49,486 -0.02(-0.02%)
Nov 09, 2020 109.69 109.69 108.60 108.72 176,013 -0.63(-0.57%)
Nov 06, 2020 109.33 109.46 109.11 109.35 87,635 +0.47(+0.43%)
Nov 05, 2020 108.90 109.04 108.57 108.88 95,194 +1.09(+1.01%)
Nov 04, 2020 107.69 108.02 107.57 107.79 187,142 +0.02(+0.02%)
Nov 03, 2020 107.91 108.10 107.73 107.77 46,776 +0.60(+0.56%)
Nov 02, 2020 107.15 107.20 107.03 107.18 224,362 -0.07(-0.06%)
Oct 30, 2020 107.65 107.68 107.21 107.25 262,907 -0.30(-0.28%)
Oct 29, 2020 107.81 107.87 107.32 107.55 287,959 -0.64(-0.59%)
Oct 28, 2020 108.09 108.30 107.96 108.19 353,062 -0.60(-0.55%)
Oct 27, 2020 108.95 109.04 108.77 108.78 112,750 +0.02(+0.02%)
Oct 26, 2020 108.89 108.92 108.75 108.76 46,891 -0.49(-0.45%)
Oct 23, 2020 109.18 109.28 108.94 109.25 94,172 +0.36(+0.33%)
Oct 22, 2020 109.04 109.04 108.86 108.89 257,350 -0.35(-0.32%)
Oct 21, 2020 109.14 109.45 109.12 109.24 360,249 +0.32(+0.30%)
Oct 20, 2020 108.86 109.08 108.83 108.92 321,085 +0.50(+0.46%)
Oct 19, 2020 108.53 108.64 108.40 108.42 157,154 +0.46(+0.43%)
Oct 16, 2020 108.12 108.12 107.91 107.96 338,899 +0.12(+0.11%)
Oct 15, 2020 107.74 107.84 107.68 107.84 370,617 -0.43(-0.40%)
Oct 14, 2020 108.36 108.42 108.17 108.27 292,116 +0.02(+0.02%)
Oct 13, 2020 108.42 108.42 108.07 108.25 267,059 -0.57(-0.52%)
Oct 12, 2020 108.78 108.86 108.73 108.82 177,375 -0.13(-0.12%)
Oct 09, 2020 108.83 108.98 108.72 108.95 236,147 +0.62(+0.57%)
Oct 08, 2020 108.23 108.36 108.11 108.33 316,067 -0.03(-0.03%)
Oct 07, 2020 108.49 108.52 108.30 108.36 317,121 +0.10(+0.09%)
Oct 06, 2020 108.70 108.72 108.16 108.26 162,854 -0.34(-0.32%)
Oct 05, 2020 108.45 108.70 108.45 108.61 203,968 +0.69(+0.64%)
Oct 02, 2020 107.92 108.06 107.85 107.91 59,036 -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.