Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 106.90 107.24 106.67 107.03 103,765 -0.14(-0.13%)
Sep 29, 2020 106.86 107.22 106.86 107.17 128,608 +0.64(+0.60%)
Sep 28, 2020 106.55 106.62 106.31 106.53 78,273 +0.40(+0.37%)
Sep 25, 2020 106.19 106.24 106.01 106.13 135,707 -0.42(-0.39%)
Sep 24, 2020 106.31 106.67 106.19 106.55 139,532 +0.05(+0.05%)
Sep 23, 2020 106.72 106.84 106.38 106.50 138,484 -0.43(-0.40%)
Sep 22, 2020 107.33 107.37 106.76 106.92 136,381 -0.50(-0.47%)
Sep 21, 2020 107.48 107.50 107.13 107.43 108,566 -0.77(-0.71%)
Sep 18, 2020 108.14 108.37 107.99 108.19 103,327 +0.00(+0.00%)
Sep 17, 2020 107.80 108.21 107.71 108.19 32,967 +0.43(+0.40%)
Sep 16, 2020 108.30 108.30 107.65 107.77 70,738 -0.43(-0.39%)
Sep 15, 2020 108.44 108.47 108.12 108.19 35,075 -0.16(-0.14%)
Sep 14, 2020 108.48 108.54 108.31 108.35 37,422 +0.19(+0.18%)
Sep 11, 2020 108.21 108.21 108.01 108.15 41,557 +0.21(+0.20%)
Sep 10, 2020 108.69 108.82 107.86 107.94 78,253 +0.12(+0.11%)
Sep 09, 2020 107.94 108.04 107.77 107.83 89,774 +0.23(+0.22%)
Sep 08, 2020 107.63 107.79 107.48 107.59 89,856 -0.58(-0.54%)
Sep 04, 2020 107.81 108.26 107.62 108.17 248,006 -0.12(-0.11%)
Sep 03, 2020 108.25 108.38 107.95 108.29 265,020 +0.05(+0.04%)
Sep 02, 2020 108.15 108.25 108.01 108.24 152,464 -0.58(-0.53%)
Sep 01, 2020 109.58 109.62 108.75 108.82 234,726 -0.19(-0.18%)
Aug 31, 2020 109.08 109.32 108.92 109.02 115,965 +0.31(+0.29%)
Aug 28, 2020 108.64 108.79 108.45 108.71 120,961 +0.72(+0.66%)
Aug 27, 2020 108.48 108.59 107.51 107.99 309,439 -0.08(-0.07%)
Aug 26, 2020 107.78 108.18 107.78 108.07 141,674 -0.03(-0.03%)
Aug 25, 2020 108.14 108.20 107.90 108.10 337,097 +0.35(+0.32%)
Aug 24, 2020 108.15 108.15 107.68 107.75 213,660 -0.02(-0.02%)
Aug 21, 2020 107.64 107.77 107.41 107.77 204,592 -0.64(-0.59%)
Aug 20, 2020 107.95 108.43 107.92 108.41 70,623 +0.15(+0.13%)
Aug 19, 2020 109.14 109.18 108.11 108.26 151,515 -0.81(-0.75%)
Aug 18, 2020 109.26 109.35 108.94 109.08 206,784 +0.59(+0.55%)
Aug 17, 2020 108.40 108.57 108.36 108.48 98,312 +0.30(+0.28%)
Aug 14, 2020 108.09 108.30 107.96 108.18 84,868 +0.25(+0.23%)
Aug 13, 2020 108.16 108.44 107.81 107.93 84,869 +0.18(+0.17%)
Aug 12, 2020 107.80 107.97 107.59 107.75 66,479 +0.47(+0.44%)
Aug 11, 2020 107.56 107.75 107.19 107.27 124,686 -0.05(-0.04%)
Aug 10, 2020 107.55 107.75 107.28 107.32 138,079 -0.42(-0.39%)
Aug 07, 2020 107.61 107.84 107.46 107.74 288,739 -0.82(-0.75%)
Aug 06, 2020 108.30 108.71 108.08 108.55 148,119 +0.13(+0.12%)
Aug 05, 2020 108.57 108.83 108.40 108.43 329,987 +0.53(+0.49%)
Aug 04, 2020 107.21 107.91 107.17 107.89 328,653 +0.37(+0.34%)
Aug 03, 2020 107.07 107.54 106.97 107.52 330,661 -0.17(-0.16%)
Jul 31, 2020 108.11 108.33 107.54 107.70 272,961 -0.61(-0.56%)
Jul 30, 2020 107.81 108.31 107.65 108.31 255,888 +0.64(+0.59%)
Jul 29, 2020 107.45 107.94 107.42 107.67 227,744 +0.55(+0.52%)
Jul 28, 2020 107.27 107.37 107.09 107.12 483,728 -0.28(-0.26%)
Jul 27, 2020 107.31 107.72 107.30 107.40 612,871 +0.94(+0.88%)
Jul 24, 2020 106.23 106.53 106.08 106.46 269,868 +0.43(+0.40%)
Jul 23, 2020 105.70 106.31 105.67 106.03 134,884 +0.16(+0.15%)
Jul 22, 2020 105.97 106.10 105.76 105.88 134,334 +0.47(+0.45%)
Jul 21, 2020 104.63 105.55 104.61 105.40 190,750 +0.69(+0.66%)
Jul 20, 2020 104.51 104.71 104.31 104.71 104,445 +0.09(+0.08%)
Jul 17, 2020 104.48 104.66 104.48 104.62 78,990 +0.50(+0.48%)
Jul 16, 2020 104.40 104.63 104.00 104.12 71,143 -0.25(-0.24%)
Jul 15, 2020 104.69 104.75 104.31 104.37 90,985 +0.18(+0.18%)
Jul 14, 2020 103.98 104.36 103.94 104.19 81,411 +0.39(+0.37%)
Jul 13, 2020 103.75 104.04 103.75 103.80 70,960 +0.43(+0.41%)
Jul 10, 2020 103.46 103.55 103.33 103.37 52,901 +0.13(+0.12%)
Jul 09, 2020 103.78 103.78 103.23 103.25 33,306 -0.44(-0.42%)
Jul 08, 2020 103.42 103.81 103.42 103.68 51,733 +0.57(+0.55%)
Jul 07, 2020 103.43 103.43 103.11 103.11 34,453 -0.37(-0.36%)
Jul 06, 2020 103.69 103.79 103.44 103.48 60,036 +0.65(+0.63%)
Jul 02, 2020 103.07 103.19 102.70 102.83 111,267 -0.11(-0.10%)
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.