Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 101.78 101.93 101.50 101.61 154,057 +0.23(+0.23%)
May 28, 2020 101.08 101.58 101.02 101.38 107,681 +0.66(+0.66%)
May 27, 2020 100.72 100.87 100.35 100.72 68,594 +0.16(+0.16%)
May 26, 2020 100.45 100.70 100.45 100.56 56,857 +0.68(+0.68%)
May 22, 2020 99.85 99.89 99.72 99.88 109,923 -0.42(-0.42%)
May 21, 2020 100.59 100.66 100.19 100.29 47,536 -0.27(-0.27%)
May 20, 2020 100.53 100.74 100.46 100.56 158,467 +0.47(+0.47%)
May 19, 2020 100.13 100.33 100.07 100.09 106,698 +0.06(+0.06%)
May 18, 2020 99.34 100.05 99.32 100.03 92,004 +0.93(+0.94%)
May 15, 2020 99.29 99.38 98.99 99.10 32,481 +0.16(+0.16%)
May 14, 2020 98.85 99.07 98.76 98.95 33,510 -0.14(-0.14%)
May 13, 2020 99.57 99.57 99.05 99.08 87,528 -0.31(-0.31%)
May 12, 2020 99.62 99.65 99.39 99.39 26,211 +0.30(+0.30%)
May 11, 2020 99.22 99.28 98.98 99.09 32,156 -0.19(-0.20%)
May 08, 2020 99.22 99.64 99.13 99.28 42,999 +0.07(+0.07%)
May 07, 2020 98.86 99.27 98.66 99.22 229,964 +0.33(+0.33%)
May 06, 2020 99.13 99.20 98.89 98.89 77,759 -0.51(-0.52%)
May 05, 2020 99.58 99.75 99.28 99.40 212,125 -0.43(-0.43%)
May 04, 2020 100.11 100.17 99.83 99.83 74,007 -0.76(-0.75%)
May 01, 2020 100.58 100.94 100.55 100.58 108,066 +0.17(+0.17%)
Apr 30, 2020 99.40 100.53 99.36 100.41 185,592 +0.78(+0.78%)
Apr 29, 2020 99.58 99.70 99.39 99.63 86,227 +0.36(+0.36%)
Apr 28, 2020 99.59 99.59 99.22 99.28 122,847 +0.03(+0.03%)
Apr 27, 2020 99.46 99.49 99.14 99.25 32,025 +0.16(+0.16%)
Apr 24, 2020 98.93 99.13 98.85 99.09 66,613 +0.27(+0.27%)
Apr 23, 2020 98.85 99.37 98.65 98.82 282,745 -0.35(-0.35%)
Apr 22, 2020 99.60 99.61 99.08 99.17 59,970 -0.38(-0.38%)
Apr 21, 2020 99.28 99.71 99.28 99.55 36,219 +0.04(+0.04%)
Apr 20, 2020 99.56 99.78 99.51 99.51 63,591 -0.15(-0.15%)
Apr 17, 2020 99.59 99.84 99.59 99.65 49,186 +0.21(+0.21%)
Apr 16, 2020 99.69 99.76 99.16 99.44 57,981 -0.58(-0.58%)
Apr 15, 2020 99.67 100.25 99.63 100.02 46,495 -0.70(-0.69%)
Apr 14, 2020 100.42 100.72 100.42 100.72 50,580 +0.63(+0.63%)
Apr 13, 2020 100.00 100.14 99.90 100.09 104,884 -0.16(-0.16%)
Apr 09, 2020 100.28 100.37 100.12 100.25 40,112 +0.73(+0.73%)
Apr 08, 2020 99.84 99.84 99.51 99.53 84,182 -0.48(-0.48%)
Apr 07, 2020 100.06 100.21 99.82 100.00 30,021 +0.99(+1.00%)
Apr 06, 2020 98.83 99.18 98.80 99.01 86,325 -0.18(-0.19%)
Apr 03, 2020 98.94 99.26 98.84 99.20 342,040 -0.31(-0.31%)
Apr 02, 2020 99.64 99.87 99.26 99.51 103,795 -0.89(-0.89%)
Apr 01, 2020 100.25 100.46 100.00 100.40 64,713 -0.75(-0.74%)
Mar 31, 2020 100.53 101.17 100.36 101.15 123,822 -0.19(-0.19%)
Mar 30, 2020 101.16 101.35 100.98 101.34 109,166 -0.64(-0.63%)
Mar 27, 2020 100.53 102.03 100.47 101.98 217,886 +0.58(+0.57%)
Mar 26, 2020 100.55 101.40 100.47 101.40 379,413 +1.55(+1.55%)
Mar 25, 2020 99.28 99.88 98.94 99.85 285,050 +1.01(+1.02%)
Mar 24, 2020 99.52 99.52 98.57 98.84 90,120 +0.48(+0.48%)
Mar 23, 2020 98.64 99.29 98.36 98.36 175,041 +0.51(+0.53%)
Mar 20, 2020 98.05 98.61 97.60 97.85 229,745 -0.11(-0.11%)
Mar 19, 2020 99.29 99.29 97.76 97.96 228,405 -2.06(-2.06%)
Mar 18, 2020 100.12 100.23 99.02 100.01 426,790 -0.93(-0.92%)
Mar 17, 2020 100.70 101.12 100.52 100.94 323,061 -1.57(-1.53%)
Mar 16, 2020 101.94 104.06 101.86 102.51 212,428 +0.53(+0.52%)
Mar 13, 2020 101.84 102.13 101.46 101.98 167,153 -0.63(-0.61%)
Mar 12, 2020 103.06 103.16 101.46 102.61 307,779 -0.80(-0.77%)
Mar 11, 2020 104.02 104.12 103.27 103.41 79,575 -0.28(-0.27%)
Mar 10, 2020 104.35 104.43 103.48 103.69 160,472 -1.40(-1.33%)
Mar 09, 2020 105.14 105.29 104.55 105.08 461,570 +1.33(+1.28%)
Mar 06, 2020 104.11 104.17 103.60 103.76 260,165 +0.70(+0.68%)
Mar 05, 2020 102.75 103.06 102.50 103.06 80,677 +0.83(+0.82%)
Mar 04, 2020 101.92 102.24 101.83 102.22 270,538 -0.39(-0.38%)
Mar 03, 2020 102.07 102.85 102.04 102.61 279,568 +0.44(+0.43%)
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.