Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.20 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 102.48 103.64 102.44 103.52 180,009 +0.80(+0.78%)
Apr 29, 2020 102.66 102.79 102.47 102.72 83,633 +0.37(+0.36%)
Apr 28, 2020 102.67 102.67 102.29 102.35 119,152 +0.03(+0.03%)
Apr 27, 2020 102.54 102.57 102.21 102.32 31,061 +0.16(+0.16%)
Apr 24, 2020 101.99 102.20 101.91 102.16 64,609 +0.28(+0.27%)
Apr 23, 2020 101.91 102.45 101.71 101.88 274,240 -0.36(-0.35%)
Apr 22, 2020 102.68 102.69 102.15 102.24 58,166 -0.39(-0.38%)
Apr 21, 2020 102.35 102.80 102.35 102.63 35,130 +0.04(+0.04%)
Apr 20, 2020 102.64 102.87 102.59 102.59 61,678 -0.15(-0.15%)
Apr 17, 2020 102.67 102.93 102.67 102.74 47,707 +0.22(+0.21%)
Apr 16, 2020 102.78 102.85 102.23 102.52 56,237 -0.60(-0.58%)
Apr 15, 2020 102.76 103.35 102.72 103.12 45,096 -0.72(-0.69%)
Apr 14, 2020 103.53 103.84 103.53 103.84 49,058 +0.65(+0.63%)
Apr 13, 2020 103.10 103.24 102.99 103.19 101,729 -0.17(-0.16%)
Apr 09, 2020 103.39 103.48 103.22 103.36 38,905 +0.75(+0.73%)
Apr 08, 2020 102.93 102.93 102.60 102.61 81,650 -0.49(-0.48%)
Apr 07, 2020 103.16 103.31 102.91 103.10 29,118 +1.02(+1.00%)
Apr 06, 2020 101.89 102.25 101.86 102.08 83,728 -0.19(-0.19%)
Apr 03, 2020 102.00 102.33 101.90 102.27 331,751 -0.32(-0.31%)
Apr 02, 2020 102.73 102.96 102.33 102.59 100,673 -0.92(-0.89%)
Apr 01, 2020 103.35 103.57 103.10 103.51 62,766 -0.77(-0.74%)
Mar 31, 2020 103.64 104.30 103.47 104.28 120,097 -0.20(-0.19%)
Mar 30, 2020 104.29 104.49 104.11 104.48 105,882 -0.66(-0.63%)
Mar 27, 2020 103.64 105.19 103.58 105.14 211,332 +0.60(+0.57%)
Mar 26, 2020 103.66 104.54 103.58 104.54 367,999 +1.60(+1.55%)
Mar 25, 2020 102.36 102.97 102.00 102.94 276,475 +1.04(+1.02%)
Mar 24, 2020 102.60 102.60 101.62 101.90 87,409 +0.49(+0.48%)
Mar 23, 2020 101.70 102.37 101.41 101.41 169,776 +0.53(+0.53%)
Mar 20, 2020 101.09 101.66 100.62 100.88 222,834 -0.11(-0.11%)
Mar 19, 2020 102.37 102.37 100.79 100.99 221,535 -2.12(-2.06%)
Mar 18, 2020 103.22 103.33 102.09 103.11 413,951 -0.96(-0.92%)
Mar 17, 2020 103.82 104.25 103.63 104.07 313,343 -1.62(-1.53%)
Mar 16, 2020 105.10 107.28 105.01 105.69 206,038 +0.55(+0.52%)
Mar 13, 2020 105.00 105.29 104.60 105.14 162,124 -0.65(-0.61%)
Mar 12, 2020 106.25 106.36 104.60 105.79 298,521 -0.82(-0.77%)
Mar 11, 2020 107.24 107.35 106.47 106.61 77,181 -0.29(-0.27%)
Mar 10, 2020 107.58 107.67 106.69 106.90 155,644 -1.44(-1.33%)
Mar 09, 2020 108.40 108.55 107.79 108.34 447,686 +1.37(+1.28%)
Mar 06, 2020 107.34 107.40 106.81 106.97 252,338 +0.72(+0.68%)
Mar 05, 2020 105.93 106.25 105.68 106.25 78,251 +0.86(+0.82%)
Mar 04, 2020 105.08 105.41 104.98 105.39 262,400 -0.40(-0.38%)
Mar 03, 2020 105.23 106.04 105.20 105.79 271,158 +0.45(+0.43%)
Mar 02, 2020 105.23 105.79 105.16 105.34 289,711 +0.86(+0.82%)
Feb 28, 2020 103.82 104.50 103.64 104.48 157,324 +0.47(+0.45%)
Feb 27, 2020 103.86 104.13 103.74 104.01 313,301 +1.03(+1.00%)
Feb 26, 2020 102.82 103.13 102.72 102.98 70,702 +0.02(+0.02%)
Feb 25, 2020 102.62 103.04 102.55 102.96 145,069 +0.27(+0.26%)
Feb 24, 2020 102.51 102.87 102.48 102.69 104,659 +0.00(+0.00%)
Feb 21, 2020 102.32 102.81 102.30 102.69 254,839 +0.55(+0.54%)
Feb 20, 2020 102.34 102.41 102.06 102.14 139,834 -0.17(-0.17%)
Feb 19, 2020 102.14 102.33 102.05 102.31 126,385 +0.12(+0.12%)
Feb 18, 2020 102.13 102.44 102.12 102.19 49,276 -0.40(-0.39%)
Feb 14, 2020 102.75 102.81 102.56 102.59 42,306 -0.05(-0.05%)
Feb 13, 2020 102.76 102.82 102.59 102.64 36,356 -0.32(-0.31%)
Feb 12, 2020 103.27 103.27 102.87 102.96 41,217 -0.42(-0.41%)
Feb 11, 2020 103.31 103.41 103.30 103.38 23,498 +0.08(+0.08%)
Feb 10, 2020 103.47 103.54 103.28 103.30 59,048 -0.33(-0.32%)
Feb 07, 2020 103.74 103.89 103.60 103.63 103,515 -0.30(-0.29%)
Feb 06, 2020 104.13 104.13 103.85 103.93 34,002 -0.21(-0.20%)
Feb 05, 2020 104.20 104.21 104.09 104.14 121,267 -0.40(-0.38%)
Feb 04, 2020 104.58 104.58 104.47 104.54 38,825 -0.14(-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.