Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 98.17 98.31 98.04 98.27 52,540 +0.23(+0.23%)
Jan 30, 2023 98.40 98.53 98.02 98.05 103,531 -0.17(-0.17%)
Jan 27, 2023 98.12 98.34 98.00 98.21 45,264 -0.25(-0.26%)
Jan 26, 2023 98.59 98.59 98.14 98.47 71,919 -0.20(-0.20%)
Jan 25, 2023 98.35 98.71 98.32 98.66 101,497 +0.27(+0.28%)
Jan 24, 2023 98.23 98.44 97.97 98.39 128,715 +0.13(+0.13%)
Jan 23, 2023 98.09 98.30 98.05 98.26 232,985 +0.13(+0.13%)
Jan 20, 2023 97.75 98.14 97.67 98.13 185,114 +0.25(+0.26%)
Jan 19, 2023 97.81 97.95 97.49 97.88 66,814 +0.40(+0.41%)
Jan 18, 2023 98.29 98.34 97.46 97.48 202,557 -0.05(-0.05%)
Jan 17, 2023 98.19 98.23 97.38 97.53 138,682 -0.37(-0.38%)
Jan 13, 2023 97.64 97.95 97.59 97.90 88,468 -0.17(-0.17%)
Jan 12, 2023 97.73 98.18 97.18 98.06 191,620 +0.85(+0.88%)
Jan 11, 2023 97.30 97.39 97.03 97.21 99,264 +0.17(+0.17%)
Jan 10, 2023 97.13 97.22 96.93 97.05 88,497 +0.03(+0.03%)
Jan 09, 2023 96.89 97.25 96.84 97.02 96,457 +0.79(+0.82%)
Jan 06, 2023 95.12 96.25 94.92 96.22 117,152 +1.12(+1.18%)
Jan 05, 2023 95.37 95.44 95.06 95.10 147,793 -0.69(-0.72%)
Jan 04, 2023 95.90 96.02 95.64 95.79 126,790 +0.41(+0.43%)
Jan 03, 2023 95.55 95.74 95.25 95.38 237,660 -1.36(-1.41%)
Dec 30, 2022 96.44 96.80 96.35 96.75 122,705 +0.33(+0.35%)
Dec 29, 2022 96.29 96.59 96.15 96.41 101,640 +0.54(+0.56%)
Dec 28, 2022 96.26 96.47 95.85 95.87 77,725 -0.27(-0.29%)
Dec 27, 2022 95.94 96.34 95.93 96.15 105,214 +0.22(+0.22%)
Dec 23, 2022 95.81 96.01 95.75 95.93 35,406 +0.16(+0.16%)
Dec 22, 2022 95.79 95.85 95.53 95.78 85,100 -0.14(-0.14%)
Dec 21, 2022 95.88 96.04 95.72 95.91 121,016 +0.02(+0.02%)
Dec 20, 2022 95.97 96.38 95.79 95.89 69,997 +0.05(+0.05%)
Dec 19, 2022 95.83 96.04 95.60 95.84 61,697 +0.15(+0.15%)
Dec 16, 2022 96.00 96.16 95.70 95.70 199,192 -0.32(-0.34%)
Dec 15, 2022 96.68 96.75 95.70 96.02 328,094 -0.47(-0.49%)
Dec 14, 2022 96.15 96.60 95.92 96.49 444,847 +0.47(+0.49%)
Dec 13, 2022 96.28 96.30 95.86 96.02 240,925 +0.85(+0.90%)
Dec 12, 2022 95.39 95.61 95.00 95.17 59,670 +0.04(+0.04%)
Dec 09, 2022 95.24 95.38 95.05 95.13 56,231 -0.24(-0.26%)
Dec 08, 2022 95.11 95.44 95.06 95.37 64,769 +0.42(+0.44%)
Dec 07, 2022 95.09 95.15 94.79 94.95 326,081 +0.37(+0.39%)
Dec 06, 2022 94.93 95.11 94.50 94.58 134,065 -0.14(-0.14%)
Dec 05, 2022 95.38 95.46 94.70 94.72 162,669 -0.46(-0.48%)
Dec 02, 2022 94.71 95.22 94.42 95.18 326,726 +0.10(+0.10%)
Dec 01, 2022 94.86 95.15 94.59 95.08 280,767 +1.07(+1.14%)
Nov 30, 2022 93.71 94.20 92.97 94.01 69,565 +0.71(+0.77%)
Nov 29, 2022 93.27 93.65 93.25 93.29 27,406 -0.06(-0.06%)
Nov 28, 2022 94.24 94.38 93.32 93.35 159,891 -0.66(-0.70%)
Nov 25, 2022 93.59 94.05 93.59 94.01 168,489 +0.03(+0.03%)
Nov 23, 2022 93.29 94.01 93.29 93.98 545,605 +0.94(+1.01%)
Nov 22, 2022 92.70 93.08 92.69 93.04 141,429 +0.54(+0.58%)
Nov 21, 2022 92.60 92.68 92.37 92.50 481,438 -0.80(-0.86%)
Nov 18, 2022 93.61 93.68 93.23 93.30 84,752 -0.37(-0.40%)
Nov 17, 2022 93.27 93.68 93.23 93.68 130,090 -0.23(-0.25%)
Nov 16, 2022 93.97 94.05 93.53 93.91 233,826 +0.40(+0.43%)
Nov 15, 2022 94.07 94.16 92.91 93.51 229,194 +0.23(+0.24%)
Nov 14, 2022 93.14 93.54 93.05 93.28 179,802 -0.28(-0.30%)
Nov 11, 2022 92.98 93.61 92.77 93.57 670,682 +1.49(+1.62%)
Nov 10, 2022 91.60 92.12 91.52 92.08 248,947 +1.64(+1.82%)
Nov 09, 2022 90.55 91.08 90.27 90.43 136,495 -0.51(-0.56%)
Nov 08, 2022 90.42 91.18 90.33 90.94 562,667 +0.45(+0.50%)
Nov 07, 2022 90.31 90.63 90.14 90.49 111,023 +0.54(+0.60%)
Nov 04, 2022 89.15 90.03 88.94 89.96 168,943 +1.87(+2.12%)
Nov 03, 2022 88.13 88.50 88.04 88.09 108,200 -0.76(-0.86%)
Nov 02, 2022 89.53 88.78 88.85 51,635 -0.43(-0.48%)
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.