Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.40 +0.43 (+0.44%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 113.99 114.02 113.80 113.85 110,016 +0.07(+0.06%)
Jan 28, 2021 113.79 113.94 113.74 113.78 27,614 +0.18(+0.16%)
Jan 27, 2021 113.60 113.75 113.16 113.60 153,199 -0.59(-0.52%)
Jan 26, 2021 114.08 114.24 113.93 114.19 147,540 +0.27(+0.24%)
Jan 25, 2021 113.97 113.99 113.70 113.92 122,989 -0.26(-0.23%)
Jan 22, 2021 114.11 114.34 114.10 114.18 87,513 -0.05(-0.04%)
Jan 21, 2021 113.98 114.23 113.91 114.23 87,626 +0.60(+0.53%)
Jan 20, 2021 113.58 113.70 113.38 113.63 61,163 -0.21(-0.18%)
Jan 19, 2021 113.97 113.97 113.75 113.84 94,354 +0.48(+0.42%)
Jan 15, 2021 113.66 113.73 113.36 113.36 113,817 -0.81(-0.71%)
Jan 14, 2021 113.79 114.31 113.71 114.17 220,409 +0.09(+0.08%)
Jan 13, 2021 114.13 114.33 113.97 114.08 74,895 -0.49(-0.43%)
Jan 12, 2021 114.00 114.61 114.00 114.57 77,309 +0.50(+0.44%)
Jan 11, 2021 114.06 114.27 113.91 114.07 185,240 -0.71(-0.62%)
Jan 08, 2021 115.28 115.30 114.49 114.78 76,611 -0.38(-0.33%)
Jan 07, 2021 115.21 115.26 115.00 115.16 59,184 -0.56(-0.48%)
Jan 06, 2021 115.50 115.84 115.20 115.72 114,197 +0.30(+0.26%)
Jan 05, 2021 115.27 115.56 115.09 115.42 54,975 +0.38(+0.33%)
Jan 04, 2021 115.57 115.57 114.95 115.04 100,873 +0.32(+0.28%)
Dec 31, 2020 114.72 114.72 114.72 52,680 -0.73(-0.63%)
Dec 30, 2020 115.27 115.54 115.27 115.45 52,680 +0.43(+0.37%)
Dec 29, 2020 115.12 115.23 114.92 115.02 52,278 +0.31(+0.27%)
Dec 28, 2020 114.77 114.95 114.60 114.71 36,285 +0.26(+0.23%)
Dec 24, 2020 114.42 114.56 114.42 114.45 25,703 -0.09(-0.08%)
Dec 23, 2020 114.59 114.73 114.38 114.54 58,466 +0.37(+0.32%)
Dec 22, 2020 114.82 114.84 114.12 114.17 84,346 -0.72(-0.63%)
Dec 21, 2020 114.72 115.09 114.66 114.89 80,201 -0.14(-0.12%)
Dec 18, 2020 115.06 115.08 114.86 115.03 50,807 -0.18(-0.16%)
Dec 17, 2020 115.05 115.29 114.97 115.21 91,164 +0.73(+0.64%)
Dec 16, 2020 114.51 114.67 113.92 114.48 82,557 +0.25(+0.22%)
Dec 15, 2020 114.19 114.32 114.12 114.23 85,515 +0.09(+0.08%)
Dec 14, 2020 114.20 114.31 113.90 114.14 54,576 +0.31(+0.27%)
Dec 11, 2020 113.92 113.93 113.78 113.83 29,704 -0.28(-0.25%)
Dec 10, 2020 113.74 114.20 113.74 114.11 42,553 +0.62(+0.55%)
Dec 09, 2020 113.83 113.85 113.34 113.49 48,187 -0.29(-0.25%)
Dec 08, 2020 113.96 113.99 113.71 113.78 110,245 +0.00(+0.00%)
Dec 07, 2020 114.04 114.32 113.78 113.78 67,454 -0.20(-0.18%)
Dec 04, 2020 114.24 114.38 113.83 113.98 69,710 -0.17(-0.15%)
Dec 03, 2020 114.25 114.40 114.04 114.15 111,217 +0.42(+0.37%)
Dec 02, 2020 113.43 113.78 113.43 113.73 44,910 +0.27(+0.24%)
Dec 01, 2020 112.60 113.48 112.58 113.46 86,775 +1.35(+1.20%)
Nov 30, 2020 112.74 112.78 112.10 112.11 54,184 -0.28(-0.25%)
Nov 27, 2020 112.15 112.42 112.15 112.39 65,610 +0.31(+0.28%)
Nov 25, 2020 111.81 112.10 111.80 112.08 50,807 +0.29(+0.26%)
Nov 24, 2020 111.36 111.79 111.32 111.79 181,723 +0.55(+0.49%)
Nov 23, 2020 111.77 111.82 110.91 111.24 366,828 -0.20(-0.18%)
Nov 20, 2020 111.59 111.60 111.38 111.44 17,102 -0.21(-0.19%)
Nov 19, 2020 111.12 111.66 111.09 111.66 31,610 +0.25(+0.23%)
Nov 18, 2020 111.55 111.60 111.40 111.40 27,083 -0.11(-0.10%)
Nov 17, 2020 111.66 111.67 111.48 111.51 37,357 +0.11(+0.10%)
Nov 16, 2020 111.20 111.42 111.14 111.40 25,759 +0.18(+0.16%)
Nov 13, 2020 111.09 111.25 111.07 111.22 47,307 +0.24(+0.22%)
Nov 12, 2020 110.81 111.08 110.81 110.98 34,454 +0.25(+0.23%)
Nov 11, 2020 110.51 110.75 110.43 110.73 44,653 -0.28(-0.25%)
Nov 10, 2020 111.16 111.25 110.97 111.01 48,457 -0.02(-0.02%)
Nov 09, 2020 112.02 112.02 110.90 111.03 172,352 -0.64(-0.57%)
Nov 06, 2020 111.65 111.78 111.43 111.67 85,813 +0.48(+0.43%)
Nov 05, 2020 111.21 111.35 110.87 111.19 93,214 +1.11(+1.01%)
Nov 04, 2020 109.97 110.31 109.85 110.08 183,250 +0.02(+0.02%)
Nov 03, 2020 110.20 110.39 110.02 110.06 45,804 +0.61(+0.56%)
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.