Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 100.63 100.79 100.49 100.49 15,822 -0.23(-0.23%)
Dec 28, 2023 100.95 101.17 100.64 100.72 95,862 -0.37(-0.37%)
Dec 27, 2023 100.82 101.21 100.80 101.09 56,179 +0.61(+0.60%)
Dec 26, 2023 100.26 100.51 100.26 100.48 22,416 +0.28(+0.28%)
Dec 22, 2023 100.31 100.44 100.10 100.20 41,713 +0.09(+0.09%)
Dec 21, 2023 99.99 100.11 99.89 100.11 22,223 +0.66(+0.66%)
Dec 20, 2023 99.72 99.84 99.44 99.45 18,424 -0.39(-0.39%)
Dec 19, 2023 99.74 99.93 99.72 99.85 34,596 +0.52(+0.53%)
Dec 18, 2023 99.34 99.41 99.26 99.33 54,611 +0.26(+0.27%)
Dec 15, 2023 99.29 99.30 99.04 99.06 45,250 -0.91(-0.91%)
Dec 14, 2023 99.66 100.08 99.66 99.98 92,657 +0.98(+0.99%)
Dec 13, 2023 98.16 99.05 98.04 98.99 36,668 +0.82(+0.83%)
Dec 12, 2023 98.00 98.17 97.90 98.17 15,486 +0.30(+0.30%)
Dec 11, 2023 97.69 97.90 97.66 97.88 19,909 +0.05(+0.05%)
Dec 08, 2023 97.64 98.01 97.63 97.83 43,405 -0.31(-0.31%)
Dec 07, 2023 97.96 98.31 97.96 98.13 18,456 +0.31(+0.31%)
Dec 06, 2023 98.14 98.14 97.79 97.83 17,968 -0.26(-0.26%)
Dec 05, 2023 98.29 98.42 97.99 98.09 41,824 -0.37(-0.38%)
Dec 04, 2023 98.33 98.50 98.17 98.46 32,290 -0.37(-0.38%)
Dec 01, 2023 98.71 98.95 98.39 98.83 147,953 -0.07(-0.07%)
Nov 30, 2023 99.12 99.16 98.84 98.90 58,883 -0.79(-0.79%)
Nov 29, 2023 99.74 99.87 99.58 99.69 17,212 -0.14(-0.14%)
Nov 28, 2023 99.72 99.98 99.70 99.82 34,586 +0.27(+0.27%)
Nov 27, 2023 99.26 99.56 99.26 99.56 13,554 +0.22(+0.22%)
Nov 24, 2023 99.20 99.39 99.19 99.34 6,579 +0.48(+0.49%)
Nov 22, 2023 98.78 98.87 98.55 98.86 19,061 -0.20(-0.20%)
Nov 21, 2023 99.50 99.50 98.93 99.06 45,085 -0.30(-0.31%)
Nov 20, 2023 99.13 99.43 99.13 99.36 33,051 +0.32(+0.33%)
Nov 17, 2023 98.65 99.04 98.60 99.04 21,080 +0.57(+0.58%)
Nov 16, 2023 98.57 98.84 98.46 98.47 18,446 +0.05(+0.05%)
Nov 15, 2023 98.48 98.60 98.32 98.42 32,941 -0.33(-0.34%)
Nov 14, 2023 98.10 98.80 98.10 98.75 94,297 +1.67(+1.72%)
Nov 13, 2023 96.86 97.13 96.80 97.08 45,714 +0.16(+0.16%)
Nov 10, 2023 96.90 96.96 96.75 96.92 26,819 +0.17(+0.17%)
Nov 09, 2023 97.11 97.30 96.73 96.76 68,768 -0.39(-0.40%)
Nov 08, 2023 96.87 97.20 96.87 97.15 26,226 +0.14(+0.14%)
Nov 07, 2023 96.83 97.11 96.77 97.01 34,814 -0.23(-0.23%)
Nov 06, 2023 97.43 97.49 97.22 97.24 47,355 -0.06(-0.06%)
Nov 03, 2023 97.21 97.45 97.05 97.30 32,436 +0.99(+1.03%)
Nov 02, 2023 96.65 96.68 96.25 96.31 52,577 +0.49(+0.51%)
Nov 01, 2023 95.50 95.94 95.38 95.81 136,247 -0.13(-0.14%)
Oct 31, 2023 96.19 96.19 95.74 95.94 11,577 -0.31(-0.32%)
Oct 30, 2023 96.08 96.33 96.05 96.25 22,435 +0.43(+0.45%)
Oct 27, 2023 95.90 96.07 95.77 95.82 28,015 +0.10(+0.10%)
Oct 26, 2023 95.63 95.72 95.44 95.72 157,200 -0.06(-0.06%)
Oct 25, 2023 95.84 96.01 95.78 95.78 16,542 -0.26(-0.28%)
Oct 24, 2023 96.26 96.28 95.94 96.05 53,566 -0.64(-0.66%)
Oct 23, 2023 96.06 96.76 96.00 96.68 75,230 +0.69(+0.72%)
Oct 20, 2023 95.96 96.04 95.85 95.99 10,732 +0.03(+0.04%)
Oct 19, 2023 95.74 96.18 95.70 95.96 119,516 +0.51(+0.53%)
Oct 18, 2023 95.60 95.64 95.36 95.45 13,733 -0.44(-0.46%)
Oct 17, 2023 95.59 95.99 95.59 95.89 55,140 +0.22(+0.23%)
Oct 16, 2023 95.46 95.68 95.41 95.67 25,115 +0.47(+0.49%)
Oct 13, 2023 95.29 95.34 95.09 95.20 301,246 -0.15(-0.15%)
Oct 12, 2023 95.80 95.80 95.34 95.35 37,716 -0.76(-0.79%)
Oct 11, 2023 96.14 96.29 95.87 96.10 37,581 +0.09(+0.09%)
Oct 10, 2023 95.94 96.16 95.91 96.02 53,702 +0.30(+0.32%)
Oct 09, 2023 95.51 95.72 95.43 95.71 44,018 -0.18(-0.18%)
Oct 06, 2023 95.11 95.97 95.10 95.89 330,976 +0.39(+0.41%)
Oct 05, 2023 95.25 95.51 95.18 95.50 22,903 +0.26(+0.27%)
Oct 04, 2023 95.18 95.24 94.93 95.24 16,933 +0.46(+0.49%)
Oct 03, 2023 94.76 94.89 94.58 94.78 71,662 -0.12(-0.12%)
Oct 02, 2023 95.18 95.25 94.87 94.90 44,666 -0.77(-0.81%)
Sep 29, 2023 95.83 96.00 95.61 95.67 105,700 +0.08(+0.09%)
Sep 28, 2023 95.40 95.72 95.36 95.58 35,804 +0.53(+0.56%)
Sep 27, 2023 95.32 95.32 94.93 95.05 32,222 -0.59(-0.61%)
Sep 26, 2023 95.82 95.83 95.55 95.64 49,417 -0.21(-0.21%)
Sep 25, 2023 96.05 95.86 95.78 95.84 39,699 -0.40(-0.42%)
Sep 22, 2023 96.32 96.52 96.25 96.25 26,763 -0.19(-0.19%)
Sep 21, 2023 96.33 96.51 96.23 96.43 143,633 +0.04(+0.04%)
Sep 20, 2023 96.80 97.10 96.39 96.39 33,108 -0.16(-0.16%)
Sep 19, 2023 96.68 96.78 96.55 96.55 51,183 -0.13(-0.13%)
Sep 18, 2023 96.50 96.74 96.41 96.68 35,627 +0.30(+0.32%)
Sep 15, 2023 96.44 96.60 96.36 96.37 39,447 +0.17(+0.17%)
Sep 14, 2023 96.52 96.56 96.12 96.21 106,578 -0.82(-0.85%)
Sep 13, 2023 97.16 97.23 96.99 97.03 44,340 +0.04(+0.04%)
Sep 12, 2023 96.86 97.06 96.83 96.99 70,211 -0.18(-0.18%)
Sep 11, 2023 97.05 97.24 96.93 97.17 90,665 +0.44(+0.46%)
Sep 08, 2023 96.76 97.09 96.68 96.73 56,771 +0.08(+0.08%)
Sep 07, 2023 96.76 96.78 96.61 96.65 27,155 -0.28(-0.28%)
Sep 06, 2023 96.93 97.03 96.73 96.92 51,601 +0.07(+0.07%)
Sep 05, 2023 97.04 97.11 96.74 96.85 140,268 -0.53(-0.54%)
Sep 01, 2023 98.18 98.33 97.34 97.38 393,861 -0.61(-0.62%)
Aug 31, 2023 98.19 98.19 97.91 97.99 36,842 -0.68(-0.69%)
Aug 30, 2023 98.64 98.96 98.64 98.68 66,234 +0.32(+0.33%)
Aug 29, 2023 97.43 98.39 97.43 98.35 302,290 +0.63(+0.65%)
Aug 28, 2023 97.61 97.73 97.54 97.72 60,409 +0.13(+0.13%)
Aug 25, 2023 97.65 97.89 97.24 97.59 62,011 -0.01(-0.01%)
Aug 24, 2023 97.70 97.93 97.59 97.60 61,130 -0.51(-0.52%)
Aug 23, 2023 97.79 98.15 97.77 98.11 160,176 +0.18(+0.18%)
Aug 22, 2023 98.06 98.06 97.81 97.93 67,960 -0.45(-0.46%)
Aug 21, 2023 98.34 98.44 98.22 98.38 37,252 +0.22(+0.22%)
Aug 18, 2023 98.05 98.23 98.02 98.17 29,425 +0.04(+0.04%)
Aug 17, 2023 98.45 98.51 98.00 98.13 49,444 -0.05(-0.05%)
Aug 16, 2023 98.44 98.59 98.14 98.18 28,418 -0.24(-0.25%)
Aug 15, 2023 98.75 98.79 98.38 98.42 36,467 +0.03(+0.03%)
Aug 14, 2023 98.24 98.69 98.16 98.39 35,216 -0.33(-0.34%)
Aug 11, 2023 98.98 99.18 98.73 98.73 34,980 -0.35(-0.36%)
Aug 10, 2023 99.39 99.61 99.06 99.08 27,687 +0.05(+0.05%)
Aug 09, 2023 99.09 99.17 99.01 99.03 24,595 +0.18(+0.18%)
Aug 08, 2023 98.78 98.88 98.66 98.85 24,043 -0.42(-0.42%)
Aug 07, 2023 99.23 99.32 99.15 99.27 20,026 -0.01(-0.01%)
Aug 04, 2023 99.38 99.60 99.26 99.28 40,991 +0.57(+0.57%)
Aug 03, 2023 98.55 98.85 98.47 98.72 34,501 +0.07(+0.07%)
Aug 02, 2023 98.87 98.89 98.49 98.65 26,769 -0.37(-0.38%)
Aug 01, 2023 98.97 99.10 98.88 99.02 46,059 -0.14(-0.14%)
Jul 31, 2023 99.38 99.58 99.13 99.16 39,498 -0.24(-0.25%)
Jul 28, 2023 99.15 99.60 99.14 99.40 33,437 +0.55(+0.55%)
Jul 27, 2023 99.37 99.37 98.86 98.86 72,547 -1.20(-1.20%)
Jul 26, 2023 99.80 100.06 99.70 100.06 89,491 +0.41(+0.41%)
Jul 25, 2023 99.39 99.66 99.36 99.65 72,020 -0.07(-0.07%)
Jul 24, 2023 99.79 100.06 99.70 99.71 67,871 -0.58(-0.57%)
Jul 21, 2023 100.24 100.32 100.15 100.29 76,781 -0.02(-0.02%)
Jul 20, 2023 100.71 100.90 100.22 100.31 95,232 -0.65(-0.65%)
Jul 19, 2023 101.06 101.13 100.72 100.96 38,992 -0.22(-0.22%)
Jul 18, 2023 101.22 101.33 101.01 101.19 32,043 -0.10(-0.10%)
Jul 17, 2023 101.02 101.34 101.01 101.29 81,411 +0.16(+0.15%)
Jul 14, 2023 101.16 101.31 101.10 101.13 35,573 -0.02(-0.02%)
Jul 13, 2023 100.73 101.15 100.71 101.15 104,810 +0.80(+0.80%)
Jul 12, 2023 99.81 100.36 99.81 100.35 100,911 +1.21(+1.22%)
Jul 11, 2023 99.01 99.16 98.90 99.14 48,380 +0.07(+0.07%)
Jul 10, 2023 98.71 99.08 98.70 99.07 35,748 +0.29(+0.30%)
Jul 07, 2023 98.26 98.82 98.24 98.78 14,075 +0.73(+0.74%)
Jul 06, 2023 98.03 98.05 97.58 98.05 19,986 +0.29(+0.30%)
Jul 05, 2023 98.14 98.14 97.74 97.76 33,234 -0.57(-0.58%)
Jul 03, 2023 98.25 98.38 98.19 98.32 21,313 +0.07(+0.07%)
Jun 30, 2023 98.22 98.42 98.22 98.25 59,883 +0.38(+0.39%)
Jun 29, 2023 97.89 98.07 97.81 97.87 32,078 -0.39(-0.40%)
Jun 28, 2023 98.47 98.53 98.14 98.26 25,585 -0.44(-0.44%)
Jun 27, 2023 98.79 98.83 98.56 98.70 69,639 +0.51(+0.52%)
Jun 26, 2023 98.25 98.28 98.14 98.19 17,645 +0.15(+0.15%)
Jun 23, 2023 98.12 98.12 97.96 98.05 56,640 -0.64(-0.65%)
Jun 22, 2023 98.82 98.90 98.55 98.69 164,498 -0.23(-0.24%)
Jun 21, 2023 98.18 98.92 98.18 98.92 110,758 +0.74(+0.75%)
Jun 20, 2023 98.21 98.30 98.04 98.18 212,759 -0.23(-0.24%)
Jun 16, 2023 98.53 98.68 98.27 98.42 189,321 -0.09(-0.09%)
Jun 15, 2023 97.92 98.53 97.87 98.50 129,099 -0.36(-0.36%)
May 08, 2023 99.16 99.22 98.83 98.86 42,819 -0.14(-0.14%)
May 05, 2023 98.67 99.14 98.66 99.00 42,792 +0.01(+0.01%)
May 04, 2023 99.13 99.19 98.70 98.99 118,181 -0.30(-0.30%)
May 03, 2023 99.13 99.62 99.10 99.29 160,957 +0.45(+0.45%)
May 02, 2023 98.37 98.88 98.34 98.84 136,048 +0.30(+0.31%)
May 01, 2023 99.08 99.08 98.49 98.54 40,673 -0.44(-0.44%)
Apr 28, 2023 98.81 99.18 98.76 98.98 103,771 -0.03(-0.03%)
Apr 27, 2023 98.78 99.02 98.71 99.01 34,516 -0.06(-0.06%)
Apr 26, 2023 99.55 99.59 99.05 99.07 135,440 +0.57(+0.58%)
Apr 25, 2023 98.88 98.88 98.46 98.50 46,352 -0.68(-0.68%)
Apr 24, 2023 98.90 99.21 98.89 99.17 51,052 +0.52(+0.53%)
Apr 21, 2023 98.63 98.68 98.36 98.65 27,898 +0.22(+0.23%)
Apr 20, 2023 98.46 98.63 98.37 98.43 25,313 +0.03(+0.03%)
Apr 19, 2023 98.37 98.52 98.30 98.40 50,570 -0.10(-0.10%)
Apr 18, 2023 98.31 98.51 98.30 98.50 29,476 +0.38(+0.39%)
Apr 17, 2023 98.23 98.30 97.94 98.12 75,464 -0.61(-0.62%)
Apr 14, 2023 98.97 99.00 98.53 98.73 123,037 -0.42(-0.42%)
Apr 13, 2023 99.19 99.32 99.13 99.15 85,783 +0.55(+0.56%)
Apr 12, 2023 98.51 98.71 98.41 98.59 86,849 +0.66(+0.68%)
Apr 11, 2023 98.01 98.06 97.78 97.93 92,826 +0.44(+0.45%)
Apr 10, 2023 97.37 97.49 97.21 97.49 31,790 -0.53(-0.55%)
Apr 06, 2023 97.73 98.14 97.71 98.03 79,558 +0.20(+0.21%)
Apr 05, 2023 98.17 98.38 97.73 97.82 39,137 -0.49(-0.49%)
Apr 04, 2023 97.79 98.42 97.77 98.31 105,189 +0.47(+0.48%)
Apr 03, 2023 97.56 97.93 97.53 97.84 169,884 +0.53(+0.55%)
Mar 31, 2023 97.63 97.79 97.26 97.31 48,101 -0.54(-0.56%)
Mar 30, 2023 97.96 97.96 97.74 97.86 53,199 +0.62(+0.64%)
Mar 29, 2023 97.22 97.35 97.10 97.23 21,656 -0.08(-0.08%)
Mar 28, 2023 97.13 97.31 97.08 97.31 56,877 +0.47(+0.48%)
Mar 27, 2023 96.80 96.85 96.66 96.85 27,872 +0.35(+0.36%)
Mar 24, 2023 96.51 96.55 96.34 96.50 104,693 -0.71(-0.73%)
Mar 23, 2023 97.62 97.80 97.08 97.20 83,264 -0.22(-0.23%)
Mar 22, 2023 96.69 97.83 96.64 97.43 118,744 +0.86(+0.90%)
Mar 21, 2023 96.66 96.70 96.49 96.56 59,205 +0.42(+0.43%)
Mar 20, 2023 96.15 96.18 96.01 96.15 58,800 +0.56(+0.59%)
Mar 17, 2023 95.28 95.79 95.20 95.58 116,194 +0.42(+0.44%)
Mar 16, 2023 94.80 95.23 94.75 95.16 112,316 +0.32(+0.34%)
Mar 15, 2023 94.36 94.97 94.30 94.84 239,951 -1.44(-1.49%)
Mar 14, 2023 96.20 96.32 95.95 96.28 35,878 +0.09(+0.09%)
Mar 13, 2023 95.96 96.34 95.89 96.19 152,380 +0.85(+0.90%)
Mar 10, 2023 95.46 95.88 95.33 95.34 110,934 +0.52(+0.55%)
Mar 09, 2023 94.72 94.92 94.70 94.82 25,069 +0.29(+0.31%)
Mar 08, 2023 94.53 94.71 94.38 94.52 85,992 -0.05(-0.05%)
Mar 07, 2023 95.43 95.46 94.52 94.57 109,514 -1.10(-1.15%)
Mar 06, 2023 95.54 95.84 95.52 95.67 79,582 +0.39(+0.41%)
Mar 03, 2023 95.11 95.33 94.90 95.28 60,167 +0.30(+0.32%)
Mar 02, 2023 94.98 95.10 94.77 94.98 71,353 -0.57(-0.60%)
Mar 01, 2023 95.62 95.69 95.40 95.55 139,521 +0.79(+0.83%)
Feb 28, 2023 95.16 95.32 94.77 94.77 59,222 -0.29(-0.31%)
Feb 27, 2023 94.86 95.14 94.82 95.06 82,266 +0.56(+0.60%)
Feb 24, 2023 94.45 94.61 94.42 94.50 153,333 -0.49(-0.52%)
Feb 23, 2023 95.04 95.09 94.78 94.99 91,865 +0.02(+0.02%)
Feb 22, 2023 95.37 95.48 94.96 94.97 117,145 -0.36(-0.38%)
Feb 21, 2023 95.41 95.75 95.32 95.33 48,409 -0.47(-0.49%)
Feb 17, 2023 95.41 95.84 95.30 95.80 159,310 +0.17(+0.18%)
Feb 16, 2023 95.57 95.81 95.43 95.62 103,387 -0.11(-0.11%)
Feb 15, 2023 95.62 95.76 95.50 95.73 148,620 -0.44(-0.45%)
Feb 14, 2023 96.06 96.44 95.95 96.17 52,671 +0.14(+0.14%)
Feb 13, 2023 95.68 96.11 95.68 96.03 53,051 +0.39(+0.41%)
Feb 10, 2023 95.84 95.89 95.55 95.64 66,321 -0.51(-0.53%)
Feb 09, 2023 96.60 96.63 96.11 96.16 36,028 +0.18(+0.19%)
Feb 08, 2023 96.10 96.19 95.94 95.97 92,163 -0.11(-0.11%)
Feb 07, 2023 95.77 96.40 95.55 96.08 171,655 +0.00(+0.00%)
Feb 06, 2023 96.29 96.43 95.91 96.08 165,660 -0.57(-0.59%)
Feb 03, 2023 97.14 97.40 96.65 96.65 132,229 -1.08(-1.10%)
Feb 02, 2023 98.04 98.08 97.50 97.73 82,133 -0.69(-0.70%)
Feb 01, 2023 97.66 98.53 97.53 98.42 288,245 +1.08(+1.11%)
Jan 31, 2023 97.24 97.38 97.11 97.34 53,043 +0.22(+0.23%)
Jan 30, 2023 97.47 97.60 97.09 97.12 104,521 -0.16(-0.17%)
Jan 27, 2023 97.19 97.41 97.07 97.28 45,697 -0.25(-0.26%)
Jan 26, 2023 97.66 97.66 97.21 97.53 72,607 -0.19(-0.20%)
Jan 25, 2023 97.42 97.78 97.39 97.73 102,468 +0.27(+0.28%)
Jan 24, 2023 97.30 97.50 97.04 97.46 129,946 +0.13(+0.13%)
Jan 23, 2023 97.16 97.37 97.13 97.33 235,213 +0.13(+0.13%)
Jan 20, 2023 96.83 97.21 96.75 97.20 186,884 +0.25(+0.26%)
Jan 19, 2023 96.88 97.03 96.57 96.95 67,453 +0.40(+0.41%)
Jan 18, 2023 97.36 97.41 96.53 96.55 204,494 -0.05(-0.05%)
Jan 17, 2023 97.26 97.30 96.46 96.60 140,008 -0.37(-0.38%)
Jan 13, 2023 96.72 97.02 96.67 96.97 89,314 -0.16(-0.17%)
Jan 12, 2023 96.81 97.25 96.26 97.14 193,452 +0.84(+0.88%)
Jan 11, 2023 96.38 96.47 96.11 96.29 100,213 +0.16(+0.17%)
Jan 10, 2023 96.21 96.30 96.01 96.13 89,343 +0.03(+0.03%)
Jan 09, 2023 95.97 96.33 95.92 96.10 97,379 +0.79(+0.82%)
Jan 06, 2023 94.22 95.34 94.02 95.31 118,272 +1.11(+1.18%)
Jan 05, 2023 94.47 94.54 94.16 94.20 149,206 -0.68(-0.72%)
Jan 04, 2023 94.99 95.11 94.73 94.89 128,002 +0.41(+0.43%)
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.