Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.75 104.84 104.52 104.70 69,849 -0.09(-0.08%)
Sep 29, 2021 105.23 105.23 104.78 104.79 280,862 -0.88(-0.84%)
Sep 28, 2021 105.63 105.73 105.48 105.67 97,953 -0.06(-0.05%)
Sep 27, 2021 105.76 105.83 105.72 105.73 68,261 -0.19(-0.18%)
Sep 24, 2021 105.91 105.99 105.83 105.92 54,650 -0.27(-0.25%)
Sep 23, 2021 106.04 106.22 106.04 106.19 66,737 +0.47(+0.44%)
Sep 22, 2021 106.04 106.24 105.65 105.72 49,807 -0.36(-0.34%)
Sep 21, 2021 106.07 106.10 105.94 106.08 37,122 +0.01(+0.01%)
Sep 20, 2021 105.94 106.13 105.91 106.07 168,153 -0.03(-0.03%)
Sep 17, 2021 106.29 106.33 106.04 106.10 264,930 -0.31(-0.29%)
Sep 16, 2021 106.28 106.43 106.25 106.41 54,040 -0.44(-0.41%)
Sep 15, 2021 106.86 106.88 106.73 106.84 23,576 +0.12(+0.11%)
Sep 14, 2021 107.04 107.05 106.69 106.73 37,032 -0.06(-0.05%)
Sep 13, 2021 106.63 106.84 106.63 106.79 40,463 -0.02(-0.02%)
Sep 10, 2021 106.96 107.04 106.81 106.81 66,009 -0.14(-0.13%)
Sep 09, 2021 106.99 107.06 106.77 106.94 73,594 +0.07(+0.06%)
Sep 08, 2021 106.88 106.97 106.78 106.87 86,852 -0.22(-0.20%)
Sep 07, 2021 107.19 107.29 107.09 107.09 33,976 -0.40(-0.37%)
Sep 03, 2021 107.64 107.66 107.41 107.50 72,310 +0.05(+0.05%)
Sep 02, 2021 107.23 107.46 107.22 107.45 41,742 +0.32(+0.30%)
Sep 01, 2021 107.16 107.27 106.51 107.13 34,010 +0.28(+0.26%)
Aug 31, 2021 106.95 107.10 106.75 106.84 75,264 +0.07(+0.06%)
Aug 30, 2021 106.72 106.81 106.64 106.78 28,921 +0.02(+0.02%)
Aug 27, 2021 106.24 106.77 106.24 106.76 54,945 +0.41(+0.38%)
Aug 26, 2021 106.37 106.44 106.32 106.35 11,800 -0.24(-0.23%)
Aug 25, 2021 106.22 106.59 106.19 106.59 37,535 +0.19(+0.18%)
Aug 24, 2021 106.24 106.46 106.23 106.40 47,036 +0.12(+0.11%)
Aug 23, 2021 106.23 106.32 106.11 106.28 32,846 +0.39(+0.37%)
Aug 20, 2021 105.69 105.92 105.64 105.89 42,845 +0.20(+0.19%)
Aug 19, 2021 105.84 105.89 105.66 105.69 59,371 -0.32(-0.30%)
Aug 18, 2021 106.02 106.25 105.86 106.01 39,252 +0.00(+0.00%)
Aug 17, 2021 106.20 106.27 105.98 106.01 31,407 -0.59(-0.56%)
Aug 16, 2021 106.63 106.71 106.55 106.60 8,824 -0.19(-0.18%)
Aug 13, 2021 106.53 106.83 106.49 106.80 28,410 +0.56(+0.53%)
Aug 12, 2021 106.19 106.26 106.14 106.23 22,370 -0.06(-0.05%)
Aug 11, 2021 106.26 106.36 106.20 106.29 21,759 +0.20(+0.19%)
Aug 10, 2021 106.03 106.12 106.00 106.09 36,260 -0.13(-0.12%)
Aug 09, 2021 106.46 106.50 106.22 106.22 23,364 -0.22(-0.21%)
Aug 06, 2021 106.67 106.67 106.41 106.44 24,682 -0.71(-0.66%)
Aug 05, 2021 107.20 107.22 107.13 107.15 16,766 -0.03(-0.03%)
Aug 04, 2021 107.73 107.74 107.16 107.17 36,485 -0.28(-0.26%)
Aug 03, 2021 107.52 107.53 107.36 107.46 25,705 -0.05(-0.05%)
Aug 02, 2021 107.55 107.64 107.46 107.50 25,390 +0.08(+0.07%)
Jul 30, 2021 107.57 107.63 107.34 107.43 76,637 -0.24(-0.22%)
Jul 29, 2021 107.55 107.70 107.55 107.67 69,308 +0.37(+0.34%)
Jul 28, 2021 106.81 107.31 106.67 107.30 38,545 +0.25(+0.24%)
Jul 27, 2021 107.07 107.22 106.94 107.05 24,852 +0.13(+0.12%)
Jul 26, 2021 106.75 107.01 106.75 106.92 32,736 +0.31(+0.29%)
Jul 23, 2021 106.59 106.65 106.48 106.61 57,280 -0.01(-0.01%)
Jul 22, 2021 107.13 107.13 106.52 106.62 18,706 -0.27(-0.25%)
Jul 21, 2021 106.57 106.91 106.55 106.89 21,782 +0.18(+0.16%)
Jul 20, 2021 106.52 106.75 106.49 106.72 25,023 -0.13(-0.12%)
Jul 19, 2021 107.00 107.08 106.84 106.84 29,868 -0.06(-0.05%)
Jul 16, 2021 106.96 107.01 106.87 106.90 22,417 -0.10(-0.09%)
Jul 15, 2021 107.05 107.07 106.87 107.00 13,170 -0.20(-0.19%)
Jul 14, 2021 107.07 107.25 107.01 107.20 31,198 +0.55(+0.52%)
Jul 13, 2021 106.92 107.17 106.65 106.65 47,669 -0.79(-0.73%)
Jul 12, 2021 107.46 107.52 107.37 107.44 21,387 -0.17(-0.16%)
Jul 09, 2021 107.53 107.63 107.45 107.61 53,441 +0.27(+0.25%)
Jul 08, 2021 107.43 107.52 107.24 107.34 57,753 +0.48(+0.44%)
Jul 07, 2021 107.00 107.06 106.79 106.86 31,578 -0.27(-0.25%)
Jul 06, 2021 107.22 107.28 106.99 107.14 31,971 -0.37(-0.34%)
Jul 02, 2021 107.27 107.61 107.20 107.50 94,154 +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.