Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 108.60 108.66 108.37 108.45 75,911 -0.25(-0.23%)
Jul 29, 2021 108.58 108.73 108.58 108.70 68,651 +0.37(+0.34%)
Jul 28, 2021 107.83 108.34 107.69 108.33 38,180 +0.26(+0.24%)
Jul 27, 2021 108.09 108.25 107.97 108.07 24,616 +0.13(+0.12%)
Jul 26, 2021 107.77 108.03 107.77 107.95 32,426 +0.31(+0.29%)
Jul 23, 2021 107.61 107.67 107.50 107.63 56,737 -0.01(-0.01%)
Jul 22, 2021 108.15 108.15 107.53 107.64 18,528 -0.27(-0.25%)
Jul 21, 2021 107.59 107.94 107.57 107.92 21,575 +0.18(+0.16%)
Jul 20, 2021 107.53 107.77 107.50 107.74 24,786 -0.13(-0.12%)
Jul 19, 2021 108.02 108.11 107.87 107.87 29,584 -0.06(-0.05%)
Jul 16, 2021 107.98 108.03 107.90 107.93 22,205 -0.10(-0.09%)
Jul 15, 2021 108.07 108.09 107.90 108.02 13,045 -0.21(-0.19%)
Jul 14, 2021 108.09 108.28 108.03 108.23 30,902 +0.56(+0.52%)
Jul 13, 2021 107.95 108.19 107.67 107.67 47,217 -0.79(-0.73%)
Jul 12, 2021 108.48 108.55 108.40 108.47 21,184 -0.18(-0.16%)
Jul 09, 2021 108.56 108.66 108.47 108.64 52,934 +0.27(+0.25%)
Jul 08, 2021 108.45 108.55 108.27 108.37 57,205 +0.48(+0.44%)
Jul 07, 2021 108.02 108.08 107.81 107.89 31,279 -0.27(-0.25%)
Jul 06, 2021 108.25 108.31 108.02 108.16 31,668 -0.37(-0.34%)
Jul 02, 2021 108.30 108.64 108.23 108.53 93,262 +0.12(+0.11%)
Jul 01, 2021 108.62 108.62 108.35 108.42 41,594 -0.07(-0.06%)
Jun 30, 2021 108.63 108.63 108.39 108.48 32,688 -0.41(-0.38%)
Jun 29, 2021 108.78 108.99 108.73 108.90 54,025 -0.22(-0.21%)
Jun 28, 2021 109.06 109.22 108.99 109.12 35,806 -0.13(-0.12%)
Jun 25, 2021 109.48 109.56 109.15 109.25 50,726 +0.02(+0.02%)
Jun 24, 2021 109.28 109.37 109.13 109.23 14,725 +0.10(+0.09%)
Jun 23, 2021 109.41 109.54 109.11 109.13 23,217 -0.18(-0.16%)
Jun 22, 2021 108.98 109.41 108.91 109.31 32,079 +0.22(+0.20%)
Jun 21, 2021 108.92 109.12 108.91 109.09 72,916 +0.48(+0.44%)
Jun 18, 2021 108.70 108.76 108.44 108.61 163,196 -0.33(-0.31%)
Jun 17, 2021 109.39 109.39 108.87 108.94 124,554 -0.96(-0.87%)
Jun 16, 2021 110.86 111.00 109.81 109.90 102,992 -1.10(-0.99%)
Jun 15, 2021 111.02 111.03 110.92 111.00 14,015 +0.05(+0.04%)
Jun 14, 2021 111.00 111.03 110.92 110.95 31,283 +0.09(+0.08%)
Jun 11, 2021 111.04 111.04 110.72 110.86 66,646 -0.58(-0.52%)
Jun 10, 2021 111.23 111.60 111.23 111.44 35,773 -0.06(-0.05%)
Jun 09, 2021 111.80 111.84 111.47 111.50 15,550 +0.03(+0.03%)
Jun 08, 2021 111.48 111.63 111.46 111.47 15,879 -0.18(-0.16%)
Jun 07, 2021 111.42 111.70 111.42 111.65 28,371 +0.21(+0.18%)
Jun 04, 2021 111.48 111.59 111.37 111.44 54,098 +0.33(+0.30%)
Jun 03, 2021 111.33 111.33 110.99 111.11 44,522 -0.71(-0.64%)
Jun 02, 2021 111.64 111.89 111.61 111.82 42,008 -0.12(-0.10%)
Jun 01, 2021 112.00 112.22 111.91 111.94 49,297 +0.28(+0.25%)
May 28, 2021 111.25 111.77 111.23 111.66 42,430 -0.10(-0.09%)
May 27, 2021 111.63 111.83 111.58 111.75 36,623 +0.07(+0.06%)
May 26, 2021 111.98 112.10 111.60 111.69 41,327 -0.51(-0.45%)
May 25, 2021 112.17 112.25 112.01 112.19 73,607 +0.28(+0.25%)
May 24, 2021 111.91 112.02 111.83 111.91 25,969 +0.28(+0.25%)
May 21, 2021 111.72 111.72 111.40 111.63 43,130 -0.41(-0.37%)
May 20, 2021 111.86 112.04 111.84 112.04 42,374 +0.51(+0.46%)
May 19, 2021 111.92 112.12 111.41 111.53 121,369 -0.50(-0.45%)
May 18, 2021 111.90 112.05 111.76 112.03 68,279 +0.63(+0.56%)
May 17, 2021 111.29 111.41 111.23 111.40 29,986 +0.16(+0.14%)
May 14, 2021 111.20 111.33 111.18 111.25 74,261 +0.49(+0.44%)
May 13, 2021 110.71 110.85 110.53 110.76 23,541 +0.12(+0.11%)
May 12, 2021 110.84 110.95 110.56 110.64 63,202 -0.70(-0.63%)
May 11, 2021 111.38 111.55 111.31 111.34 37,393 +0.07(+0.06%)
May 10, 2021 111.56 111.61 111.25 111.28 40,008 -0.26(-0.24%)
May 07, 2021 110.92 111.56 110.92 111.54 155,972 +0.98(+0.89%)
May 06, 2021 110.46 110.63 110.41 110.56 46,739 +0.56(+0.51%)
May 05, 2021 110.00 110.07 109.52 110.00 20,131 -0.12(-0.11%)
May 04, 2021 110.18 110.29 110.01 110.12 72,918 -0.46(-0.42%)
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.