Euro Trust Currencyshares (NY: FXE )

108.97 USD -0.06 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 114.74 114.74 114.74 52,672 -0.73(-0.63%)
Dec 30, 2020 115.29 115.56 115.29 115.47 52,672 +0.43(+0.37%)
Dec 29, 2020 115.14 115.25 114.94 115.04 52,270 +0.31(+0.27%)
Dec 28, 2020 114.79 114.97 114.62 114.73 36,280 +0.26(+0.23%)
Dec 24, 2020 114.44 114.58 114.43 114.47 25,700 -0.09(-0.08%)
Dec 23, 2020 114.61 114.75 114.40 114.56 58,457 +0.37(+0.32%)
Dec 22, 2020 114.84 114.86 114.14 114.19 84,320 -0.72(-0.63%)
Dec 21, 2020 114.74 115.11 114.68 114.91 80,189 -0.14(-0.12%)
Dec 18, 2020 115.08 115.10 114.88 115.05 50,800 -0.18(-0.16%)
Dec 17, 2020 115.07 115.31 114.99 115.23 91,150 +0.73(+0.64%)
Dec 16, 2020 114.53 114.69 113.94 114.50 82,545 +0.25(+0.22%)
Dec 15, 2020 114.21 114.34 114.14 114.25 85,502 +0.09(+0.08%)
Dec 14, 2020 114.22 114.33 113.92 114.16 54,568 +0.31(+0.27%)
Dec 11, 2020 113.94 113.95 113.80 113.85 29,700 -0.28(-0.25%)
Dec 10, 2020 113.76 114.22 113.76 114.13 42,547 +0.62(+0.55%)
Dec 09, 2020 113.85 113.87 113.36 113.51 48,180 -0.29(-0.25%)
Dec 08, 2020 113.98 114.01 113.73 113.80 110,229 +0.00(+0.00%)
Dec 07, 2020 114.06 114.34 113.80 113.80 67,444 -0.20(-0.18%)
Dec 04, 2020 114.26 114.40 113.85 114.00 69,700 -0.17(-0.15%)
Dec 03, 2020 114.27 114.42 114.06 114.17 111,200 +0.42(+0.37%)
Dec 02, 2020 113.45 113.80 113.45 113.75 44,904 +0.27(+0.24%)
Dec 01, 2020 112.62 113.50 112.59 113.48 86,762 +1.35(+1.20%)
Nov 30, 2020 112.76 112.80 112.12 112.13 54,176 -0.28(-0.25%)
Nov 27, 2020 112.17 112.44 112.17 112.41 65,600 +0.31(+0.28%)
Nov 25, 2020 111.83 112.12 111.82 112.10 50,800 +0.29(+0.26%)
Nov 24, 2020 111.38 111.81 111.34 111.81 181,695 +0.55(+0.49%)
Nov 23, 2020 111.79 111.84 110.93 111.26 366,772 -0.20(-0.18%)
Nov 20, 2020 111.61 111.62 111.40 111.46 17,100 -0.21(-0.19%)
Nov 19, 2020 111.14 111.68 111.11 111.67 31,606 +0.25(+0.23%)
Nov 18, 2020 111.57 111.62 111.42 111.42 27,079 -0.11(-0.10%)
Nov 17, 2020 111.68 111.69 111.50 111.53 37,352 +0.11(+0.10%)
Nov 16, 2020 111.22 111.44 111.16 111.42 25,756 +0.18(+0.16%)
Nov 13, 2020 111.11 111.27 111.09 111.24 47,300 +0.24(+0.22%)
Nov 12, 2020 110.83 111.10 110.83 111.00 34,449 +0.25(+0.23%)
Nov 11, 2020 110.53 110.77 110.45 110.75 44,647 -0.28(-0.25%)
Nov 10, 2020 111.18 111.27 110.99 111.03 48,450 -0.02(-0.02%)
Nov 09, 2020 112.04 112.04 110.92 111.05 172,326 -0.64(-0.57%)
Nov 06, 2020 111.67 111.80 111.45 111.69 85,800 +0.48(+0.43%)
Nov 05, 2020 111.23 111.37 110.89 111.21 93,200 +1.11(+1.01%)
Nov 04, 2020 109.99 110.33 109.87 110.10 183,222 +0.02(+0.02%)
Nov 03, 2020 110.22 110.41 110.04 110.08 45,797 +0.61(+0.56%)
Nov 02, 2020 109.44 109.49 109.32 109.47 219,662 -0.07(-0.06%)
Oct 30, 2020 109.95 109.98 109.50 109.54 257,400 -0.31(-0.28%)
Oct 29, 2020 110.12 110.18 109.62 109.85 281,927 -0.65(-0.59%)
Oct 28, 2020 110.40 110.62 110.27 110.50 345,666 -0.61(-0.55%)
Oct 27, 2020 111.28 111.37 111.10 111.11 110,388 +0.02(+0.02%)
Oct 26, 2020 111.22 111.25 111.08 111.09 45,909 -0.50(-0.45%)
Oct 23, 2020 111.52 111.62 111.27 111.59 92,200 +0.37(+0.33%)
Oct 22, 2020 111.37 111.37 111.19 111.22 251,959 -0.36(-0.32%)
Oct 21, 2020 111.47 111.79 111.46 111.58 352,702 +0.33(+0.30%)
Oct 20, 2020 111.19 111.41 111.16 111.25 314,359 +0.51(+0.46%)
Oct 19, 2020 110.85 110.96 110.72 110.74 153,862 +0.47(+0.43%)
Oct 16, 2020 110.43 110.43 110.22 110.27 331,800 +0.12(+0.11%)
Oct 15, 2020 110.05 110.15 109.98 110.15 362,853 -0.44(-0.40%)
Oct 14, 2020 110.68 110.74 110.49 110.59 285,997 +0.02(+0.02%)
Oct 13, 2020 110.74 110.74 110.38 110.57 261,465 -0.58(-0.52%)
Oct 12, 2020 111.11 111.19 111.06 111.15 173,659 -0.13(-0.12%)
Oct 09, 2020 111.16 111.31 111.05 111.28 231,200 +0.63(+0.57%)
Oct 08, 2020 110.55 110.67 110.42 110.65 309,446 -0.03(-0.03%)
Oct 07, 2020 110.81 110.84 110.62 110.68 310,478 +0.10(+0.09%)
Oct 06, 2020 111.03 111.05 110.47 110.58 159,443 -0.35(-0.32%)
Oct 05, 2020 110.77 111.03 110.77 110.93 199,695 +0.71(+0.64%)
Oct 02, 2020 110.23 110.37 110.16 110.22 57,800 -0.37(-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.