Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 107.61 107.61 107.36 107.46 32,999 -0.41(-0.38%)
Jun 29, 2021 107.75 107.96 107.70 107.87 54,540 -0.22(-0.21%)
Jun 28, 2021 108.03 108.19 107.96 108.09 36,147 -0.13(-0.12%)
Jun 25, 2021 108.45 108.53 108.12 108.22 51,210 +0.02(+0.02%)
Jun 24, 2021 108.25 108.33 108.10 108.20 14,865 +0.10(+0.09%)
Jun 23, 2021 108.37 108.51 108.08 108.10 23,438 -0.18(-0.16%)
Jun 22, 2021 107.95 108.37 107.88 108.28 32,385 +0.21(+0.20%)
Jun 21, 2021 107.90 108.09 107.88 108.06 73,611 +0.48(+0.44%)
Jun 18, 2021 107.67 107.73 107.42 107.59 164,752 -0.33(-0.31%)
Jun 17, 2021 108.35 108.35 107.84 107.92 125,742 -0.95(-0.87%)
Jun 16, 2021 109.82 109.95 108.78 108.87 103,974 -1.09(-0.99%)
Jun 15, 2021 109.97 109.98 109.87 109.95 14,148 +0.05(+0.04%)
Jun 14, 2021 109.95 109.98 109.88 109.90 31,581 +0.09(+0.08%)
Jun 11, 2021 109.99 109.99 109.67 109.82 67,282 -0.57(-0.52%)
Jun 10, 2021 110.17 110.54 110.17 110.39 36,114 -0.06(-0.05%)
Jun 09, 2021 110.75 110.79 110.42 110.45 15,698 +0.03(+0.03%)
Jun 08, 2021 110.43 110.57 110.41 110.42 16,030 -0.17(-0.16%)
Jun 07, 2021 110.37 110.65 110.37 110.59 28,641 +0.20(+0.18%)
Jun 04, 2021 110.43 110.53 110.32 110.39 54,614 +0.33(+0.30%)
Jun 03, 2021 110.28 110.28 109.94 110.06 44,946 -0.71(-0.64%)
Jun 02, 2021 110.58 110.83 110.55 110.77 42,409 -0.12(-0.10%)
Jun 01, 2021 110.94 111.17 110.86 110.88 49,767 +0.28(+0.25%)
May 28, 2021 110.19 110.72 110.17 110.60 42,834 -0.10(-0.09%)
May 27, 2021 110.57 110.78 110.53 110.70 36,972 +0.07(+0.06%)
May 26, 2021 110.92 111.04 110.54 110.63 41,721 -0.50(-0.45%)
May 25, 2021 111.12 111.19 110.95 111.14 74,309 +0.28(+0.25%)
May 24, 2021 110.85 110.96 110.78 110.85 26,216 +0.28(+0.25%)
May 21, 2021 110.67 110.67 110.35 110.57 43,541 -0.41(-0.37%)
May 20, 2021 110.81 110.98 110.79 110.98 42,778 +0.50(+0.46%)
May 19, 2021 110.86 111.06 110.36 110.48 122,526 -0.50(-0.45%)
May 18, 2021 110.84 110.99 110.71 110.97 68,930 +0.62(+0.56%)
May 17, 2021 110.24 110.36 110.18 110.35 30,272 +0.16(+0.14%)
May 14, 2021 110.15 110.27 110.13 110.19 74,969 +0.48(+0.44%)
May 13, 2021 109.66 109.81 109.49 109.71 23,765 +0.12(+0.11%)
May 12, 2021 109.80 109.90 109.52 109.59 63,804 -0.70(-0.63%)
May 11, 2021 110.33 110.50 110.26 110.29 37,750 +0.07(+0.06%)
May 10, 2021 110.50 110.55 110.19 110.22 40,390 -0.26(-0.24%)
May 07, 2021 109.88 110.50 109.88 110.49 157,459 +0.97(+0.89%)
May 06, 2021 109.42 109.58 109.37 109.52 47,185 +0.55(+0.51%)
May 05, 2021 108.96 109.03 108.49 108.96 20,323 -0.12(-0.11%)
May 04, 2021 109.14 109.24 108.97 109.08 73,613 -0.45(-0.42%)
May 03, 2021 109.46 109.64 109.39 109.53 67,257 +0.36(+0.33%)
Apr 30, 2021 109.76 109.76 109.13 109.18 159,935 -0.95(-0.86%)
Apr 29, 2021 110.09 110.15 109.91 110.13 52,060 -0.01(-0.01%)
Apr 28, 2021 109.60 110.19 109.50 110.14 75,644 +0.35(+0.32%)
Apr 27, 2021 109.70 109.79 109.62 109.79 44,811 +0.01(+0.01%)
Apr 26, 2021 109.68 109.82 109.56 109.78 216,916 -0.11(-0.10%)
Apr 23, 2021 109.55 109.89 109.41 109.89 120,234 +0.80(+0.73%)
Apr 22, 2021 109.26 109.26 108.93 109.09 219,199 -0.19(-0.18%)
Apr 21, 2021 109.02 109.33 108.99 109.28 30,328 -0.01(-0.01%)
Apr 20, 2021 109.36 109.47 109.19 109.29 45,610 -0.05(-0.04%)
Apr 19, 2021 109.22 109.34 109.12 109.34 349,511 +0.53(+0.49%)
Apr 16, 2021 108.84 108.93 108.02 108.81 298,524 +0.02(+0.02%)
Apr 15, 2021 108.73 108.84 108.62 108.79 84,942 -0.04(-0.03%)
Apr 14, 2021 108.67 108.88 108.59 108.83 50,342 +0.22(+0.21%)
Apr 13, 2021 108.40 108.60 108.33 108.60 55,536 +0.45(+0.41%)
Apr 12, 2021 108.19 108.25 108.09 108.16 43,766 +0.04(+0.04%)
Apr 09, 2021 107.94 108.20 107.91 108.12 42,999 -0.12(-0.11%)
Apr 08, 2021 108.04 108.35 107.97 108.24 56,675 +0.37(+0.34%)
Apr 07, 2021 108.06 108.22 107.77 107.87 103,245 +0.00(+0.00%)
Apr 06, 2021 107.51 107.90 107.51 107.87 243,484 +0.50(+0.47%)
Apr 05, 2021 107.04 107.38 107.04 107.36 78,228 +0.34(+0.32%)
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.