Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.58 -1.11 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 104.86 105.02 104.57 104.69 149,524 +0.24(+0.23%)
May 28, 2020 104.14 104.66 104.09 104.45 104,512 +0.68(+0.65%)
May 27, 2020 103.77 103.92 103.39 103.77 66,576 +0.17(+0.16%)
May 26, 2020 103.49 103.75 103.49 103.60 55,184 +0.70(+0.68%)
May 22, 2020 102.87 102.92 102.74 102.91 106,688 -0.43(-0.42%)
May 21, 2020 103.64 103.71 103.22 103.33 46,137 -0.28(-0.27%)
May 20, 2020 103.57 103.79 103.50 103.61 153,804 +0.49(+0.48%)
May 19, 2020 103.16 103.37 103.10 103.12 103,558 +0.06(+0.06%)
May 18, 2020 102.36 103.08 102.33 103.06 89,297 +0.96(+0.94%)
May 15, 2020 102.31 102.39 102.00 102.11 31,526 +0.16(+0.16%)
May 14, 2020 101.84 102.08 101.76 101.94 32,523 -0.14(-0.14%)
May 13, 2020 102.58 102.59 102.06 102.08 84,952 -0.32(-0.31%)
May 12, 2020 102.64 102.67 102.41 102.41 25,440 +0.31(+0.30%)
May 11, 2020 102.22 102.28 101.98 102.09 31,209 -0.20(-0.20%)
May 08, 2020 102.22 102.67 102.14 102.30 41,734 +0.07(+0.07%)
May 07, 2020 101.86 102.28 101.65 102.22 223,197 +0.34(+0.33%)
May 06, 2020 102.14 102.21 101.89 101.89 75,471 -0.53(-0.52%)
May 05, 2020 102.59 102.78 102.28 102.42 205,883 -0.44(-0.43%)
May 04, 2020 103.14 103.20 102.86 102.86 71,829 -0.78(-0.75%)
May 01, 2020 103.63 104.00 103.59 103.63 104,886 +0.18(+0.17%)
Apr 30, 2020 102.42 103.57 102.38 103.45 180,131 +0.80(+0.78%)
Apr 29, 2020 102.59 102.72 102.41 102.66 83,690 +0.37(+0.36%)
Apr 28, 2020 102.61 102.61 102.22 102.28 119,232 +0.03(+0.03%)
Apr 27, 2020 102.47 102.50 102.14 102.25 31,082 +0.16(+0.16%)
Apr 24, 2020 101.92 102.14 101.84 102.09 64,653 +0.28(+0.28%)
Apr 23, 2020 101.84 102.39 101.65 101.81 274,425 -0.36(-0.35%)
Apr 22, 2020 102.61 102.62 102.08 102.17 58,206 -0.39(-0.38%)
Apr 21, 2020 102.28 102.73 102.28 102.56 35,154 +0.04(+0.04%)
Apr 20, 2020 102.58 102.81 102.53 102.53 61,720 -0.15(-0.15%)
Apr 17, 2020 102.61 102.86 102.61 102.67 47,739 +0.22(+0.21%)
Apr 16, 2020 102.72 102.78 102.17 102.45 56,275 -0.60(-0.58%)
Apr 15, 2020 102.69 103.28 102.66 103.05 45,127 -0.72(-0.69%)
Apr 14, 2020 103.46 103.77 103.46 103.77 49,091 +0.65(+0.63%)
Apr 13, 2020 103.03 103.17 102.92 103.12 101,798 -0.17(-0.16%)
Apr 09, 2020 103.32 103.41 103.15 103.29 38,932 +0.75(+0.73%)
Apr 08, 2020 102.86 102.86 102.53 102.55 81,705 -0.49(-0.47%)
Apr 07, 2020 103.09 103.24 102.84 103.03 29,138 +1.02(+1.00%)
Apr 06, 2020 101.83 102.19 101.80 102.02 83,785 -0.19(-0.19%)
Apr 03, 2020 101.94 102.27 101.83 102.20 331,975 -0.32(-0.31%)
Apr 02, 2020 102.67 102.89 102.27 102.53 100,741 -0.92(-0.89%)
Apr 01, 2020 103.28 103.50 103.03 103.44 62,809 -0.77(-0.74%)
Mar 31, 2020 103.57 104.23 103.40 104.21 120,178 -0.20(-0.19%)
Mar 30, 2020 104.22 104.42 104.04 104.41 105,953 -0.66(-0.63%)
Mar 27, 2020 103.57 105.12 103.51 105.07 211,475 +0.60(+0.57%)
Mar 26, 2020 103.59 104.47 103.51 104.47 368,248 +1.60(+1.55%)
Mar 25, 2020 102.30 102.91 101.94 102.88 276,662 +1.04(+1.02%)
Mar 24, 2020 102.53 102.53 101.56 101.83 87,468 +0.49(+0.48%)
Mar 23, 2020 101.64 102.31 101.35 101.35 169,890 +0.53(+0.53%)
Mar 20, 2020 101.03 101.60 100.56 100.82 222,984 -0.11(-0.11%)
Mar 19, 2020 102.31 102.31 100.73 100.93 221,684 -2.12(-2.06%)
Mar 18, 2020 103.15 103.26 102.03 103.04 414,231 -0.96(-0.92%)
Mar 17, 2020 103.75 104.18 103.56 104.00 313,555 -1.62(-1.53%)
Mar 16, 2020 105.03 107.21 104.94 105.62 206,177 +0.55(+0.52%)
Mar 13, 2020 104.93 105.22 104.53 105.07 162,234 -0.65(-0.61%)
Mar 12, 2020 106.18 106.29 104.53 105.72 298,722 -0.82(-0.77%)
Mar 11, 2020 107.17 107.28 106.40 106.54 77,234 -0.29(-0.27%)
Mar 10, 2020 107.51 107.60 106.62 106.83 155,750 -1.44(-1.33%)
Mar 09, 2020 108.33 108.48 107.72 108.27 447,988 +1.37(+1.28%)
Mar 06, 2020 107.27 107.33 106.74 106.90 252,509 +0.72(+0.68%)
Mar 05, 2020 105.86 106.18 105.61 106.18 78,303 +0.86(+0.82%)
Mar 04, 2020 105.01 105.34 104.91 105.32 262,577 -0.40(-0.38%)
Mar 03, 2020 105.16 105.97 105.13 105.72 271,342 +0.45(+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.