Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.59 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 110.22 110.57 109.98 110.35 100,640 -0.14(-0.13%)
Sep 29, 2020 110.17 110.55 110.17 110.49 124,735 +0.66(+0.60%)
Sep 28, 2020 109.85 109.93 109.61 109.83 75,915 +0.41(+0.37%)
Sep 25, 2020 109.49 109.54 109.30 109.42 131,620 -0.43(-0.39%)
Sep 24, 2020 109.61 109.98 109.48 109.85 135,329 +0.05(+0.05%)
Sep 23, 2020 110.03 110.16 109.68 109.80 134,313 -0.44(-0.40%)
Sep 22, 2020 110.66 110.70 110.07 110.24 132,274 -0.52(-0.47%)
Sep 21, 2020 110.82 110.84 110.45 110.76 105,296 -0.79(-0.71%)
Sep 18, 2020 111.49 111.73 111.34 111.55 100,215 +0.00(+0.00%)
Sep 17, 2020 111.14 111.57 111.05 111.55 31,974 +0.44(+0.40%)
Sep 16, 2020 111.66 111.66 110.99 111.11 68,607 -0.44(-0.39%)
Sep 15, 2020 111.81 111.83 111.48 111.55 34,019 -0.16(-0.14%)
Sep 14, 2020 111.85 111.91 111.67 111.71 36,295 +0.20(+0.18%)
Sep 11, 2020 111.57 111.57 111.36 111.51 40,306 +0.22(+0.20%)
Sep 10, 2020 112.06 112.20 111.21 111.29 75,896 +0.12(+0.11%)
Sep 09, 2020 111.29 111.39 111.11 111.17 87,070 +0.24(+0.22%)
Sep 08, 2020 110.97 111.13 110.82 110.93 87,150 -0.60(-0.54%)
Sep 04, 2020 111.16 111.62 110.96 111.53 240,537 -0.12(-0.11%)
Sep 03, 2020 111.61 111.74 111.30 111.65 257,038 +0.05(+0.04%)
Sep 02, 2020 111.51 111.61 111.37 111.60 147,872 -0.60(-0.53%)
Sep 01, 2020 112.98 113.02 112.13 112.20 227,657 -0.20(-0.18%)
Aug 31, 2020 112.46 112.71 112.30 112.40 112,473 +0.32(+0.29%)
Aug 28, 2020 112.01 112.17 111.82 112.08 117,318 +0.74(+0.66%)
Aug 27, 2020 111.85 111.96 110.85 111.34 300,120 -0.08(-0.07%)
Aug 26, 2020 111.12 111.54 111.12 111.42 137,407 -0.03(-0.03%)
Aug 25, 2020 111.49 111.56 111.25 111.45 326,944 +0.36(+0.32%)
Aug 24, 2020 111.51 111.51 111.02 111.09 207,225 -0.02(-0.02%)
Aug 21, 2020 110.98 111.11 110.75 111.11 198,430 -0.66(-0.59%)
Aug 20, 2020 111.30 111.79 111.27 111.77 68,496 +0.15(+0.13%)
Aug 19, 2020 112.53 112.57 111.47 111.62 146,952 -0.84(-0.75%)
Aug 18, 2020 112.65 112.74 112.32 112.46 200,556 +0.61(+0.55%)
Aug 17, 2020 111.76 111.94 111.72 111.85 95,351 +0.31(+0.28%)
Aug 14, 2020 111.44 111.66 111.31 111.54 82,312 +0.26(+0.23%)
Aug 13, 2020 111.52 111.81 111.15 111.28 82,313 +0.19(+0.17%)
Aug 12, 2020 111.14 111.32 110.93 111.09 64,476 +0.49(+0.44%)
Aug 11, 2020 110.90 111.09 110.51 110.60 120,931 -0.05(-0.05%)
Aug 10, 2020 110.89 111.09 110.61 110.65 133,920 -0.43(-0.39%)
Aug 07, 2020 110.95 111.19 110.79 111.08 280,043 -0.84(-0.75%)
Aug 06, 2020 111.66 112.09 111.43 111.92 143,658 +0.13(+0.12%)
Aug 05, 2020 111.94 112.21 111.76 111.79 320,049 +0.55(+0.49%)
Aug 04, 2020 110.54 111.26 110.50 111.24 318,755 +0.38(+0.34%)
Aug 03, 2020 110.39 110.88 110.29 110.86 320,702 -0.18(-0.16%)
Jul 31, 2020 111.47 111.69 110.88 111.04 264,740 -0.63(-0.56%)
Jul 30, 2020 111.15 111.67 110.99 111.67 248,181 +0.66(+0.59%)
Jul 29, 2020 110.78 111.29 110.75 111.01 220,885 +0.57(+0.52%)
Jul 28, 2020 110.60 110.70 110.41 110.44 469,159 -0.29(-0.26%)
Jul 27, 2020 110.64 111.06 110.63 110.73 594,412 +0.97(+0.88%)
Jul 24, 2020 109.53 109.83 109.37 109.76 261,740 +0.44(+0.40%)
Jul 23, 2020 108.98 109.61 108.95 109.32 130,822 +0.16(+0.15%)
Jul 22, 2020 109.26 109.39 109.04 109.16 130,289 +0.49(+0.45%)
Jul 21, 2020 107.88 108.82 107.85 108.67 185,005 +0.71(+0.66%)
Jul 20, 2020 107.75 107.96 107.55 107.96 101,299 +0.09(+0.08%)
Jul 17, 2020 107.72 107.91 107.72 107.87 76,611 +0.52(+0.48%)
Jul 16, 2020 107.64 107.88 107.23 107.35 69,000 -0.26(-0.24%)
Jul 15, 2020 107.94 108.00 107.54 107.61 88,245 +0.19(+0.18%)
Jul 14, 2020 107.21 107.60 107.16 107.42 78,959 +0.40(+0.37%)
Jul 13, 2020 106.97 107.27 106.97 107.02 68,823 +0.44(+0.41%)
Jul 10, 2020 106.67 106.76 106.54 106.58 51,307 +0.13(+0.12%)
Jul 09, 2020 107.00 107.00 106.44 106.45 32,302 -0.45(-0.42%)
Jul 08, 2020 106.63 107.04 106.63 106.90 50,175 +0.59(+0.55%)
Jul 07, 2020 106.64 106.64 106.31 106.31 33,416 -0.38(-0.36%)
Jul 06, 2020 106.91 107.01 106.65 106.69 58,227 +0.67(+0.63%)
Jul 02, 2020 106.27 106.39 105.89 106.02 107,916 -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.