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 (%)
Dec 31, 2021 103.24 103.61 103.19 103.54 32,765 +0.53(+0.52%)
Dec 30, 2021 103.00 103.13 102.93 103.01 43,234 -0.28(-0.27%)
Dec 29, 2021 103.10 103.39 103.10 103.29 39,480 +0.31(+0.30%)
Dec 28, 2021 102.95 103.03 102.76 102.98 21,888 -0.13(-0.12%)
Dec 27, 2021 103.01 103.13 103.01 103.10 28,523 -0.08(-0.08%)
Dec 23, 2021 102.85 103.19 102.82 103.18 45,654 -0.05(-0.05%)
Dec 22, 2021 103.03 103.25 102.77 103.23 50,691 +0.50(+0.49%)
Dec 21, 2021 102.62 102.73 102.52 102.73 46,382 +0.05(+0.05%)
Dec 20, 2021 102.69 102.90 102.61 102.68 42,585 +0.37(+0.36%)
Dec 17, 2021 102.96 102.96 102.27 102.31 87,740 -0.88(-0.85%)
Dec 16, 2021 103.12 103.27 102.89 103.19 29,997 +0.42(+0.41%)
Dec 15, 2021 102.50 102.82 102.21 102.77 34,286 +0.32(+0.32%)
Dec 14, 2021 102.83 102.91 102.44 102.45 54,056 -0.25(-0.25%)
Dec 13, 2021 102.72 102.93 102.65 102.70 23,104 -0.34(-0.33%)
Dec 10, 2021 102.72 103.09 102.68 103.05 29,443 +0.20(+0.19%)
Dec 09, 2021 103.02 103.02 102.72 102.85 13,018 -0.47(-0.45%)
Dec 08, 2021 102.98 103.41 102.96 103.32 39,017 +0.73(+0.72%)
Dec 07, 2021 102.34 102.60 102.34 102.58 23,686 -0.13(-0.12%)
Dec 06, 2021 102.98 102.98 102.64 102.71 17,583 -0.30(-0.30%)
Dec 03, 2021 102.90 103.16 102.65 103.02 41,795 +0.09(+0.09%)
Dec 02, 2021 103.19 103.34 102.88 102.93 50,880 -0.09(-0.09%)
Dec 01, 2021 103.35 103.41 103.01 103.02 29,829 -0.27(-0.27%)
Nov 30, 2021 103.53 103.67 103.53 103.29 51,956 +0.56(+0.54%)
Nov 29, 2021 102.68 102.77 102.56 102.73 31,826 -0.26(-0.26%)
Nov 26, 2021 102.81 103.09 102.80 103.00 47,167 +0.89(+0.87%)
Nov 24, 2021 101.96 102.14 101.95 102.11 52,751 -0.40(-0.39%)
Nov 23, 2021 102.38 102.65 102.38 102.51 20,520 +0.13(+0.13%)
Nov 22, 2021 102.43 102.63 102.33 102.38 56,015 -0.46(-0.45%)
Nov 19, 2021 103.08 103.15 102.82 102.84 76,533 -0.76(-0.74%)
Nov 18, 2021 103.33 103.63 103.58 103.60 85,626 +0.43(+0.42%)
Nov 17, 2021 103.08 103.21 102.96 103.17 113,820 +0.07(+0.07%)
Nov 16, 2021 103.36 103.46 103.07 103.10 50,793 -0.40(-0.39%)
Nov 15, 2021 104.28 104.28 103.50 103.50 71,611 -0.84(-0.81%)
Nov 12, 2021 104.25 104.37 104.22 104.35 68,956 +0.00(+0.00%)
Nov 11, 2021 104.50 104.60 104.31 104.35 34,993 -0.27(-0.26%)
Nov 10, 2021 105.48 104.60 104.62 122,357 -1.07(-1.01%)
Nov 09, 2021 105.66 105.79 105.50 105.69 32,817 +0.06(+0.05%)
Nov 08, 2021 105.36 105.68 105.36 105.63 24,720 +0.20(+0.19%)
Nov 05, 2021 105.22 105.46 104.99 105.43 22,438 +0.09(+0.08%)
Nov 04, 2021 105.30 105.42 105.11 105.35 50,036 -0.38(-0.36%)
Nov 03, 2021 105.44 105.88 105.41 105.73 60,139 +0.16(+0.15%)
Nov 02, 2021 105.71 105.74 105.54 105.57 52,201 -0.23(-0.21%)
Nov 01, 2021 105.64 105.82 105.41 105.80 25,693 +0.41(+0.39%)
Oct 29, 2021 106.06 106.09 105.19 105.39 113,959 -1.16(-1.08%)
Oct 28, 2021 106.11 106.62 106.04 106.54 152,901 +0.76(+0.72%)
Oct 27, 2021 105.94 105.94 105.70 105.78 33,104 +0.03(+0.03%)
Oct 26, 2021 105.87 105.75 59,006 -0.14(-0.13%)
Oct 25, 2021 105.90 105.93 105.83 105.88 22,603 -0.31(-0.30%)
Oct 22, 2021 106.10 106.27 106.00 106.20 63,541 +0.23(+0.22%)
Oct 21, 2021 106.17 106.25 105.97 105.97 69,794 -0.29(-0.27%)
Oct 20, 2021 106.19 106.31 106.16 106.26 34,949 +0.12(+0.11%)
Oct 19, 2021 106.18 106.31 106.08 106.14 128,425 +0.27(+0.25%)
Oct 18, 2021 105.88 106.00 105.76 105.87 186,409 +0.06(+0.05%)
Oct 15, 2021 105.83 105.89 105.71 105.82 206,829 +0.03(+0.03%)
Oct 14, 2021 105.81 105.86 105.70 105.79 290,769 +0.00(+0.00%)
Oct 13, 2021 105.46 105.82 105.46 105.79 63,891 +0.58(+0.55%)
Oct 12, 2021 105.31 105.36 105.13 105.21 67,778 -0.18(-0.17%)
Oct 11, 2021 105.57 105.67 105.39 105.39 79,625 -0.14(-0.13%)
Oct 08, 2021 105.48 105.63 105.43 105.52 83,811 +0.10(+0.09%)
Oct 07, 2021 105.39 105.55 105.39 105.42 68,616 -0.06(-0.06%)
Oct 06, 2021 105.34 105.48 105.22 105.48 264,527 -0.35(-0.33%)
Oct 05, 2021 105.78 105.95 105.67 105.83 58,733 -0.19(-0.18%)
Oct 04, 2021 106.14 106.20 105.99 106.02 128,260 +0.20(+0.19%)
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.