Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 95.15 95.32 94.76 94.76 59,224 -0.29(-0.31%)
Feb 27, 2023 94.86 95.13 94.81 95.06 82,269 +0.56(+0.60%)
Feb 24, 2023 94.44 94.61 94.41 94.49 153,339 -0.50(-0.52%)
Feb 23, 2023 95.04 95.08 94.77 94.99 91,869 +0.02(+0.02%)
Feb 22, 2023 95.37 95.47 94.96 94.97 117,149 -0.36(-0.38%)
Feb 21, 2023 95.40 95.74 95.32 95.33 48,410 -0.47(-0.49%)
Feb 17, 2023 95.40 95.84 95.29 95.79 159,316 +0.17(+0.18%)
Feb 16, 2023 95.57 95.80 95.42 95.62 103,391 -0.11(-0.11%)
Feb 15, 2023 95.62 95.75 95.49 95.72 148,625 -0.44(-0.45%)
Feb 14, 2023 96.05 96.43 95.95 96.16 52,673 +0.14(+0.14%)
Feb 13, 2023 95.68 96.10 95.68 96.03 53,053 +0.39(+0.41%)
Feb 10, 2023 95.83 95.89 95.55 95.64 66,323 -0.51(-0.53%)
Feb 09, 2023 96.60 96.63 96.10 96.15 36,030 +0.18(+0.19%)
Feb 08, 2023 96.09 96.19 95.94 95.97 92,166 -0.11(-0.11%)
Feb 07, 2023 95.76 96.39 95.55 96.07 171,662 +0.00(+0.00%)
Feb 06, 2023 96.29 96.42 95.90 96.07 165,666 -0.57(-0.59%)
Feb 03, 2023 97.13 97.39 96.65 96.65 132,234 -1.08(-1.10%)
Feb 02, 2023 98.03 98.07 97.50 97.72 82,136 -0.69(-0.70%)
Feb 01, 2023 97.66 98.53 97.53 98.41 288,256 +1.08(+1.11%)
Jan 31, 2023 97.24 97.38 97.10 97.34 53,045 +0.22(+0.23%)
Jan 30, 2023 97.46 97.60 97.08 97.11 104,525 -0.16(-0.17%)
Jan 27, 2023 97.19 97.40 97.06 97.28 45,699 -0.25(-0.26%)
Jan 26, 2023 97.66 97.66 97.21 97.53 72,609 -0.19(-0.20%)
Jan 25, 2023 97.41 97.77 97.38 97.72 102,471 +0.27(+0.28%)
Jan 24, 2023 97.30 97.50 97.04 97.45 129,951 +0.13(+0.13%)
Jan 23, 2023 97.16 97.36 97.12 97.33 235,222 +0.13(+0.13%)
Jan 20, 2023 96.82 97.21 96.74 97.20 186,891 +0.25(+0.26%)
Jan 19, 2023 96.88 97.02 96.56 96.95 67,455 +0.40(+0.41%)
Jan 18, 2023 97.36 97.40 96.53 96.55 204,502 -0.05(-0.05%)
Jan 17, 2023 97.26 97.29 96.45 96.60 140,013 -0.37(-0.38%)
Jan 13, 2023 96.72 97.02 96.67 96.97 89,318 -0.16(-0.17%)
Jan 12, 2023 96.80 97.25 96.26 97.13 193,460 +0.84(+0.88%)
Jan 11, 2023 96.38 96.46 96.10 96.29 100,217 +0.17(+0.17%)
Jan 10, 2023 96.21 96.29 96.01 96.12 89,346 +0.03(+0.03%)
Jan 09, 2023 95.97 96.33 95.92 96.09 97,383 +0.79(+0.82%)
Jan 06, 2023 94.21 95.33 94.02 95.31 118,277 +1.11(+1.18%)
Jan 05, 2023 94.46 94.53 94.15 94.20 149,212 -0.68(-0.72%)
Jan 04, 2023 94.99 95.10 94.73 94.88 128,007 +0.41(+0.43%)
Jan 03, 2023 94.64 94.83 94.35 94.47 239,942 -1.35(-1.41%)
Dec 30, 2022 95.52 95.88 95.44 95.82 123,883 +0.33(+0.35%)
Dec 29, 2022 95.38 95.67 95.23 95.49 102,616 +0.53(+0.56%)
Dec 28, 2022 95.34 95.55 94.94 94.96 78,472 -0.27(-0.29%)
Dec 27, 2022 95.03 95.43 95.02 95.23 106,225 +0.21(+0.22%)
Dec 23, 2022 94.90 95.10 94.84 95.02 35,746 +0.16(+0.16%)
Dec 22, 2022 94.87 94.94 94.62 94.86 85,917 -0.14(-0.14%)
Dec 21, 2022 94.97 95.13 94.81 95.00 122,178 +0.02(+0.02%)
Dec 20, 2022 95.06 95.47 94.87 94.98 70,670 +0.05(+0.05%)
Dec 19, 2022 94.92 95.13 94.69 94.93 62,289 +0.15(+0.15%)
Dec 16, 2022 95.09 95.24 94.79 94.79 201,105 -0.32(-0.34%)
Dec 15, 2022 95.76 95.82 94.79 95.11 331,245 -0.47(-0.49%)
Dec 14, 2022 95.23 95.68 95.01 95.57 449,120 +0.47(+0.49%)
Dec 13, 2022 95.37 95.39 94.95 95.11 243,239 +0.84(+0.90%)
Dec 12, 2022 94.49 94.70 94.10 94.26 60,243 +0.04(+0.04%)
Dec 09, 2022 94.33 94.48 94.15 94.22 56,771 -0.24(-0.26%)
Dec 08, 2022 94.20 94.53 94.15 94.47 65,391 +0.42(+0.44%)
Dec 07, 2022 94.19 94.24 93.88 94.05 329,213 +0.37(+0.39%)
Dec 06, 2022 94.03 94.20 93.60 93.68 135,353 -0.14(-0.14%)
Dec 05, 2022 94.48 94.55 93.80 93.82 164,232 -0.46(-0.48%)
Dec 02, 2022 93.81 94.32 93.53 94.27 329,865 +0.10(+0.10%)
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.