Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.15 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 95.71 96.20 94.95 96.01 68,118 +0.73(+0.77%)
Nov 29, 2022 95.26 95.64 95.24 95.28 26,836 -0.06(-0.06%)
Nov 28, 2022 96.25 96.39 95.31 95.34 156,566 -0.67(-0.70%)
Nov 25, 2022 95.58 96.05 95.58 96.01 164,985 +0.03(+0.03%)
Nov 23, 2022 95.28 96.01 95.28 95.98 534,257 +0.96(+1.01%)
Nov 22, 2022 94.67 95.06 94.66 95.02 138,488 +0.55(+0.58%)
Nov 21, 2022 94.57 94.65 94.34 94.47 471,424 -0.82(-0.86%)
Nov 18, 2022 95.60 95.67 95.21 95.29 82,989 -0.38(-0.40%)
Nov 17, 2022 95.26 95.67 95.21 95.67 127,384 -0.24(-0.25%)
Nov 16, 2022 95.97 96.05 95.52 95.91 228,963 +0.41(+0.43%)
Nov 15, 2022 96.07 96.16 94.89 95.50 224,427 +0.23(+0.24%)
Nov 14, 2022 95.12 95.53 95.03 95.27 176,063 -0.29(-0.30%)
Nov 11, 2022 94.96 95.60 94.74 95.56 656,733 +1.52(+1.62%)
Nov 10, 2022 93.55 94.08 93.47 94.04 243,769 +1.68(+1.82%)
Nov 09, 2022 92.48 93.02 92.19 92.36 133,656 -0.52(-0.56%)
Nov 08, 2022 92.34 93.12 92.25 92.88 550,964 +0.46(+0.50%)
Nov 07, 2022 92.23 92.55 92.06 92.42 108,714 +0.55(+0.60%)
Nov 04, 2022 91.05 91.95 90.83 91.87 165,429 +1.91(+2.12%)
Nov 03, 2022 90.01 90.38 89.91 89.96 105,950 -0.78(-0.86%)
Nov 02, 2022 91.44 90.67 90.74 50,561 -0.44(-0.48%)
Nov 01, 2022 91.58 91.77 90.96 91.18 41,160 -0.05(-0.05%)
Oct 31, 2022 91.40 91.41 91.12 91.23 116,304 -0.71(-0.77%)
Oct 28, 2022 91.99 92.11 91.61 91.94 104,778 -0.06(-0.07%)
Oct 27, 2022 92.18 92.66 91.89 92.00 751,870 -0.99(-1.06%)
Oct 26, 2022 92.38 93.07 92.32 92.99 370,217 +1.05(+1.14%)
Oct 25, 2022 91.65 92.01 91.58 91.94 103,966 +0.86(+0.95%)
Oct 24, 2022 90.83 91.27 90.73 91.08 146,791 +0.11(+0.12%)
Oct 21, 2022 90.13 91.03 90.13 90.97 213,391 +0.69(+0.76%)
Oct 20, 2022 90.33 90.84 90.18 90.28 48,320 +0.05(+0.06%)
Oct 19, 2022 90.32 90.44 90.09 90.22 486,267 -0.73(-0.81%)
Oct 18, 2022 91.02 91.10 90.62 90.96 68,355 +0.24(+0.26%)
Oct 17, 2022 90.32 90.94 90.27 90.72 466,246 +0.88(+0.98%)
Oct 14, 2022 89.90 90.08 89.61 89.84 78,963 -0.33(-0.37%)
Oct 13, 2022 89.10 90.47 89.10 90.17 294,075 +0.68(+0.76%)
Oct 12, 2022 89.61 89.63 89.22 89.49 87,919 -0.17(-0.19%)
Oct 11, 2022 89.74 90.23 89.44 89.66 366,506 +0.03(+0.03%)
Oct 10, 2022 89.51 89.94 89.39 89.63 100,898 -0.26(-0.29%)
Oct 07, 2022 90.15 90.38 89.84 89.89 330,560 -0.53(-0.59%)
Oct 06, 2022 90.80 90.84 90.33 90.42 385,015 -0.80(-0.88%)
Oct 05, 2022 91.22 91.32 90.75 91.22 149,583 -0.99(-1.07%)
Oct 04, 2022 91.48 92.28 91.48 92.21 678,441 +1.49(+1.64%)
Oct 03, 2022 90.20 90.82 90.08 90.72 156,285 +0.29(+0.32%)
Sep 30, 2022 89.94 90.58 89.91 90.43 102,109 +0.00(+0.00%)
Sep 29, 2022 89.82 90.50 89.69 90.43 254,876 +0.62(+0.69%)
Sep 28, 2022 88.48 90.01 88.44 89.81 418,051 +1.23(+1.39%)
Sep 27, 2022 88.79 89.00 88.36 88.58 278,248 -0.11(-0.12%)
Sep 26, 2022 89.13 89.32 88.63 88.69 249,210 -0.78(-0.87%)
Sep 23, 2022 90.19 90.19 89.26 89.47 375,297 -1.37(-1.51%)
Sep 22, 2022 91.01 91.07 90.60 90.84 345,864 -0.11(-0.12%)
Sep 21, 2022 91.51 91.51 90.62 90.95 224,801 -1.13(-1.23%)
Sep 20, 2022 91.99 92.28 91.95 92.08 69,332 -0.43(-0.46%)
Sep 19, 2022 92.11 92.54 92.09 92.51 172,209 +0.09(+0.10%)
Sep 16, 2022 92.03 92.62 91.97 92.42 368,613 +0.18(+0.20%)
Sep 15, 2022 92.18 92.44 92.15 92.24 227,357 +0.14(+0.15%)
Sep 14, 2022 92.22 92.33 92.01 92.10 191,871 +0.05(+0.05%)
Sep 13, 2022 92.53 92.69 92.02 92.05 132,881 -1.34(-1.43%)
Sep 12, 2022 93.42 93.64 93.30 93.39 154,168 +0.66(+0.71%)
Sep 09, 2022 92.76 92.89 92.62 92.73 169,389 +0.40(+0.44%)
Sep 08, 2022 92.00 92.34 91.83 92.32 136,064 -0.10(-0.11%)
Sep 07, 2022 91.50 92.44 91.43 92.43 318,648 +1.00(+1.09%)
Sep 06, 2022 91.35 91.62 91.07 91.43 249,789 -0.46(-0.50%)
Sep 02, 2022 92.42 92.62 91.82 91.89 73,089 +0.06(+0.07%)
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.