Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.81 -0.24 (-0.24%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 107.58 107.84 107.53 107.56 77,913 +0.05(+0.05%)
Mar 30, 2021 107.56 107.62 107.44 107.52 44,717 -0.44(-0.41%)
Mar 29, 2021 108.08 108.10 107.91 107.96 44,326 -0.27(-0.25%)
Mar 26, 2021 108.10 108.28 108.08 108.23 38,099 +0.27(+0.25%)
Mar 25, 2021 108.37 108.41 107.92 107.96 77,879 -0.42(-0.39%)
Mar 24, 2021 108.45 108.61 108.38 108.38 74,345 -0.32(-0.30%)
Mar 23, 2021 108.94 109.03 108.70 108.70 66,311 -0.81(-0.74%)
Mar 22, 2021 109.38 109.61 109.34 109.51 38,671 +0.27(+0.25%)
Mar 19, 2021 109.05 109.31 108.97 109.24 81,102 -0.05(-0.04%)
Mar 18, 2021 109.32 109.54 109.26 109.29 99,717 -0.65(-0.59%)
Mar 17, 2021 109.28 109.97 109.18 109.93 178,522 +0.69(+0.63%)
Mar 16, 2021 109.39 109.39 109.05 109.25 83,463 -0.23(-0.21%)
Mar 15, 2021 109.43 109.55 109.33 109.48 41,815 -0.28(-0.26%)
Mar 12, 2021 109.46 109.78 109.36 109.77 61,899 -0.30(-0.28%)
Mar 11, 2021 109.72 110.07 109.54 110.07 67,211 +0.60(+0.55%)
Mar 10, 2021 109.44 109.49 109.13 109.47 98,742 +0.22(+0.20%)
Mar 09, 2021 109.23 109.30 109.07 109.26 104,791 +0.51(+0.47%)
Mar 08, 2021 108.97 109.09 108.73 108.75 114,506 -0.63(-0.57%)
Mar 05, 2021 109.63 109.63 109.30 109.38 164,451 -0.50(-0.46%)
Mar 04, 2021 110.49 110.62 109.82 109.88 145,071 -0.85(-0.77%)
Mar 03, 2021 110.68 110.90 110.61 110.73 77,660 -0.28(-0.25%)
Mar 02, 2021 110.57 111.02 110.50 111.00 66,047 +0.40(+0.36%)
Mar 01, 2021 110.66 110.72 110.44 110.60 152,866 -0.17(-0.15%)
Feb 26, 2021 111.36 111.44 110.77 110.77 214,093 -0.93(-0.83%)
Feb 25, 2021 112.24 112.40 111.67 111.70 189,307 +0.00(+0.00%)
Feb 24, 2021 111.38 111.73 111.20 111.70 65,443 +0.14(+0.12%)
Feb 23, 2021 111.58 111.70 111.46 111.56 24,434 -0.02(-0.02%)
Feb 22, 2021 111.50 111.73 111.39 111.58 59,598 +0.31(+0.28%)
Feb 19, 2021 111.28 111.47 111.20 111.27 74,973 +0.23(+0.21%)
Feb 18, 2021 110.88 111.05 110.80 111.03 91,224 +0.45(+0.41%)
Feb 17, 2021 110.58 110.64 110.45 110.58 173,482 -0.67(-0.60%)
Feb 16, 2021 111.18 111.32 111.09 111.25 131,218 -0.05(-0.04%)
Feb 12, 2021 111.02 111.39 110.96 111.29 71,806 -0.14(-0.12%)
Feb 11, 2021 111.46 111.54 111.36 111.43 78,620 +0.10(+0.09%)
Feb 10, 2021 111.48 111.50 111.30 111.33 75,207 +0.04(+0.04%)
Feb 09, 2021 111.12 111.33 111.05 111.29 61,182 +0.58(+0.52%)
Feb 08, 2021 110.67 110.83 110.54 110.72 58,866 +0.04(+0.04%)
Feb 05, 2021 110.37 110.69 110.35 110.68 115,218 +0.75(+0.69%)
Feb 04, 2021 110.11 110.13 109.86 109.92 170,668 -0.62(-0.56%)
Feb 03, 2021 110.46 110.59 110.34 110.54 95,581 -0.07(-0.06%)
Feb 02, 2021 110.68 110.68 110.36 110.61 171,151 -0.15(-0.13%)
Feb 01, 2021 111.17 111.17 110.76 110.76 80,406 -0.72(-0.65%)
Jan 29, 2021 111.62 111.65 111.42 111.48 112,358 +0.07(+0.06%)
Jan 28, 2021 111.42 111.57 111.37 111.41 28,201 +0.18(+0.16%)
Jan 27, 2021 111.24 111.38 110.81 111.24 156,459 -0.58(-0.52%)
Jan 26, 2021 111.70 111.86 111.56 111.81 150,680 +0.26(+0.24%)
Jan 25, 2021 111.60 111.62 111.33 111.55 125,607 -0.25(-0.23%)
Jan 22, 2021 111.73 111.96 111.72 111.80 89,375 -0.05(-0.04%)
Jan 21, 2021 111.61 111.85 111.54 111.85 89,491 +0.59(+0.53%)
Jan 20, 2021 111.22 111.33 111.02 111.27 62,464 -0.20(-0.18%)
Jan 19, 2021 111.60 111.60 111.38 111.47 96,362 +0.47(+0.42%)
Jan 15, 2021 111.29 111.36 111.00 111.00 116,239 -0.79(-0.71%)
Jan 14, 2021 111.42 111.93 111.34 111.79 225,100 +0.09(+0.08%)
Jan 13, 2021 111.75 111.95 111.60 111.70 76,489 -0.48(-0.43%)
Jan 12, 2021 111.63 112.22 111.63 112.19 78,955 +0.49(+0.44%)
Jan 11, 2021 111.69 111.89 111.54 111.70 189,182 -0.70(-0.62%)
Jan 08, 2021 112.88 112.90 112.11 112.39 78,242 -0.37(-0.33%)
Jan 07, 2021 112.81 112.86 112.61 112.76 60,443 -0.55(-0.48%)
Jan 06, 2021 113.10 113.43 112.80 113.31 116,627 +0.29(+0.26%)
Jan 05, 2021 112.87 113.15 112.69 113.02 56,145 +0.37(+0.33%)
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.