Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.83 -0.22 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 89.49 89.51 89.22 89.33 118,779 -0.70(-0.77%)
Oct 28, 2022 90.07 90.19 89.70 90.02 107,007 -0.06(-0.07%)
Oct 27, 2022 90.26 90.73 89.97 90.08 767,870 -0.97(-1.06%)
Oct 26, 2022 90.45 91.14 90.39 91.05 378,094 +1.03(+1.14%)
Oct 25, 2022 89.74 90.09 89.67 90.02 106,178 +0.84(+0.95%)
Oct 24, 2022 88.93 89.36 88.84 89.18 149,915 +0.11(+0.12%)
Oct 21, 2022 88.25 89.13 88.25 89.07 217,932 +0.68(+0.76%)
Oct 20, 2022 88.44 88.95 88.30 88.40 49,348 +0.05(+0.06%)
Oct 19, 2022 88.43 88.55 88.21 88.34 496,615 -0.72(-0.81%)
Oct 18, 2022 89.12 89.20 88.73 89.06 69,810 +0.23(+0.26%)
Oct 17, 2022 88.43 89.04 88.39 88.83 476,168 +0.86(+0.98%)
Oct 14, 2022 88.02 88.20 87.74 87.96 80,643 -0.32(-0.37%)
Oct 13, 2022 87.24 88.58 87.24 88.29 300,332 +0.67(+0.76%)
Oct 12, 2022 87.74 87.76 87.36 87.62 89,790 -0.17(-0.19%)
Oct 11, 2022 87.87 88.35 87.57 87.79 374,305 +0.03(+0.03%)
Oct 10, 2022 87.64 88.06 87.52 87.76 103,045 -0.25(-0.29%)
Oct 07, 2022 88.27 88.49 87.96 88.01 337,594 -0.52(-0.59%)
Oct 06, 2022 88.90 88.94 88.44 88.53 393,208 -0.78(-0.88%)
Oct 05, 2022 89.32 89.41 88.86 89.32 152,766 -0.97(-1.07%)
Oct 04, 2022 89.57 90.35 89.57 90.28 692,878 +1.46(+1.64%)
Oct 03, 2022 88.32 88.92 88.20 88.83 159,610 +0.28(+0.32%)
Sep 30, 2022 88.06 88.69 88.03 88.54 104,282 +0.00(+0.00%)
Sep 29, 2022 87.94 88.61 87.82 88.54 260,299 +0.61(+0.69%)
Sep 28, 2022 86.63 88.13 86.59 87.94 426,947 +1.20(+1.39%)
Sep 27, 2022 86.94 87.14 86.52 86.73 284,169 -0.11(-0.12%)
Sep 26, 2022 87.27 87.46 86.78 86.84 254,513 -0.76(-0.87%)
Sep 23, 2022 88.31 88.31 87.40 87.60 383,283 -1.34(-1.51%)
Sep 22, 2022 89.11 89.17 88.71 88.94 353,223 -0.11(-0.12%)
Sep 21, 2022 89.60 89.60 88.73 89.05 229,585 -1.11(-1.23%)
Sep 20, 2022 90.07 90.35 90.03 90.16 70,808 -0.42(-0.46%)
Sep 19, 2022 90.19 90.61 90.17 90.58 175,874 +0.09(+0.10%)
Sep 16, 2022 90.11 90.69 90.06 90.49 376,457 +0.18(+0.20%)
Sep 15, 2022 90.26 90.51 90.23 90.31 232,194 +0.14(+0.15%)
Sep 14, 2022 90.29 90.40 90.09 90.18 195,954 +0.05(+0.05%)
Sep 13, 2022 90.60 90.75 90.10 90.13 135,709 -1.31(-1.43%)
Sep 12, 2022 91.47 91.68 91.35 91.44 157,449 +0.65(+0.71%)
Sep 09, 2022 90.82 90.95 90.69 90.79 172,993 +0.40(+0.44%)
Sep 08, 2022 90.08 90.41 89.91 90.40 138,960 -0.10(-0.11%)
Sep 07, 2022 89.59 90.51 89.52 90.50 325,428 +0.98(+1.09%)
Sep 06, 2022 89.44 89.71 89.17 89.52 255,104 -0.45(-0.50%)
Sep 02, 2022 90.49 90.69 89.90 89.97 74,644 +0.06(+0.07%)
Sep 01, 2022 90.27 90.27 89.62 89.91 421,509 -0.92(-1.01%)
Aug 31, 2022 90.42 91.10 90.39 90.83 209,547 +0.26(+0.28%)
Aug 30, 2022 90.66 90.76 90.28 90.58 71,828 +0.20(+0.23%)
Aug 29, 2022 90.41 90.64 90.25 90.37 82,068 +0.29(+0.33%)
Aug 26, 2022 91.00 91.16 90.03 90.08 238,010 -0.12(-0.13%)
Aug 25, 2022 90.13 90.38 89.99 90.20 117,377 +0.05(+0.05%)
Aug 24, 2022 89.73 90.39 89.61 90.15 75,235 +0.01(+0.01%)
Aug 23, 2022 89.90 90.59 89.88 90.14 564,197 +0.23(+0.26%)
Aug 22, 2022 90.48 90.48 89.78 89.91 638,446 -0.88(-0.97%)
Aug 19, 2022 90.91 90.94 90.73 90.78 94,966 -0.49(-0.54%)
Aug 18, 2022 91.86 91.86 91.18 91.27 135,822 -0.81(-0.88%)
Aug 17, 2022 91.93 92.22 91.86 92.09 63,207 +0.12(+0.13%)
Aug 16, 2022 91.86 92.18 91.86 91.97 118,195 +0.05(+0.05%)
Aug 15, 2022 92.47 92.47 91.85 91.92 73,678 -0.90(-0.97%)
Aug 12, 2022 92.94 93.00 92.61 92.82 205,675 -0.49(-0.52%)
Aug 11, 2022 93.56 93.70 93.24 93.31 57,504 +0.13(+0.14%)
Aug 10, 2022 93.34 93.77 93.10 93.18 244,549 +0.87(+0.94%)
Aug 09, 2022 92.65 92.66 92.31 92.31 55,848 +0.13(+0.14%)
Aug 08, 2022 92.23 92.46 92.15 92.18 67,507 +0.10(+0.11%)
Aug 05, 2022 91.88 92.19 91.83 92.09 99,635 -0.60(-0.64%)
Aug 04, 2022 92.13 92.73 92.08 92.68 38,842 +0.69(+0.74%)
Aug 03, 2022 92.05 92.05 91.61 92.00 146,935 +0.01(+0.01%)
Aug 02, 2022 92.52 92.60 91.99 91.99 105,952 -0.82(-0.89%)
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.