Skip to main content

Euro Trust Currencyshares (NY: FXE )

89.48 -1.37 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.83 103.09 102.58 102.59 56,094 -0.84(-0.82%)
Mar 30, 2022 103.28 103.57 103.23 103.43 111,763 +0.55(+0.54%)
Mar 29, 2022 103.18 103.28 102.67 102.88 147,785 +1.00(+0.99%)
Mar 28, 2022 101.62 101.99 101.62 101.88 32,918 -0.00(-0.00%)
Mar 25, 2022 102.11 102.21 101.86 101.88 37,769 -0.12(-0.12%)
Mar 24, 2022 101.82 102.14 101.73 102.00 41,601 -0.07(-0.07%)
Mar 23, 2022 101.83 102.14 101.70 102.07 98,863 -0.30(-0.29%)
Mar 22, 2022 102.27 102.38 102.16 102.37 13,597 +0.21(+0.21%)
Mar 21, 2022 102.46 102.61 102.15 102.16 34,190 -0.39(-0.38%)
Mar 18, 2022 102.14 102.70 102.09 102.55 122,222 -0.41(-0.40%)
Mar 17, 2022 102.62 103.30 102.60 102.96 63,736 +0.38(+0.37%)
Mar 16, 2022 101.91 102.60 101.61 102.58 156,822 +0.94(+0.92%)
Mar 15, 2022 101.96 102.13 101.37 101.64 26,719 +0.10(+0.10%)
Mar 14, 2022 101.58 101.97 101.46 101.54 72,139 +0.34(+0.34%)
Mar 11, 2022 101.93 101.94 101.14 101.20 76,835 -0.60(-0.59%)
Mar 10, 2022 102.24 102.26 101.75 101.80 63,938 -0.92(-0.90%)
Mar 09, 2022 102.53 102.93 102.24 102.72 94,776 +1.50(+1.48%)
Mar 08, 2022 101.23 101.65 100.88 101.22 147,999 +0.37(+0.37%)
Mar 07, 2022 101.38 101.38 100.67 100.85 132,429 -0.60(-0.59%)
Mar 04, 2022 101.30 101.48 101.13 101.45 177,050 -1.24(-1.21%)
Mar 03, 2022 102.94 102.94 102.43 102.69 89,728 -0.56(-0.54%)
Mar 02, 2022 103.00 103.39 102.67 103.25 61,869 -0.14(-0.14%)
Mar 01, 2022 103.54 103.56 102.94 103.39 166,919 -0.67(-0.64%)
Feb 28, 2022 104.04 104.37 103.93 104.06 165,742 -0.52(-0.50%)
Feb 25, 2022 104.11 104.62 104.29 104.58 78,870 +0.60(+0.58%)
Feb 24, 2022 103.44 104.12 103.12 103.98 211,487 -0.91(-0.87%)
Feb 23, 2022 105.32 105.32 104.87 104.89 23,695 -0.28(-0.27%)
Feb 22, 2022 105.21 105.35 105.12 105.17 23,678 +0.02(+0.02%)
Feb 18, 2022 105.15 0 -0.28(-0.27%)
Feb 17, 2022 105.54 105.63 105.43 105.43 35,070 -0.29(-0.27%)
Feb 16, 2022 105.49 105.79 105.49 105.72 36,293 +0.23(+0.22%)
Feb 15, 2022 105.39 105.57 105.15 105.49 23,728 +0.64(+0.61%)
Feb 14, 2022 105.04 105.09 104.77 104.85 97,958 -0.45(-0.43%)
Feb 11, 2022 105.73 105.91 105.22 105.30 124,017 -0.88(-0.83%)
Feb 10, 2022 105.74 106.75 105.73 106.18 43,646 +0.07(+0.07%)
Feb 09, 2022 106.12 106.27 106.05 106.11 30,088 +0.03(+0.03%)
Feb 08, 2022 106.05 106.09 105.92 106.08 38,822 -0.18(-0.17%)
Feb 07, 2022 106.14 106.33 106.05 106.26 29,741 -0.16(-0.15%)
Feb 04, 2022 106.25 106.46 106.02 106.42 191,121 +0.26(+0.24%)
Feb 03, 2022 105.68 106.39 106.16 226,939 +1.13(+1.08%)
Feb 02, 2022 105.08 105.17 104.87 105.03 120,373 +0.36(+0.34%)
Feb 01, 2022 104.55 104.73 104.38 104.67 28,463 +0.28(+0.27%)
Jan 31, 2022 103.92 104.45 104.39 206,787 +0.80(+0.77%)
Jan 28, 2022 103.54 103.72 103.43 103.59 392,740 +0.09(+0.09%)
Jan 27, 2022 103.62 103.67 103.39 103.50 104,367 -0.88(-0.84%)
Jan 26, 2022 104.92 104.92 104.36 104.38 114,832 -0.64(-0.61%)
Jan 25, 2022 104.68 105.03 104.57 105.02 86,080 -0.16(-0.15%)
Jan 24, 2022 105.00 105.29 104.91 105.18 89,384 -0.23(-0.22%)
Jan 21, 2022 105.46 105.50 105.36 105.41 48,532 +0.38(+0.36%)
Jan 20, 2022 105.42 105.48 105.03 105.03 34,109 -0.44(-0.42%)
Jan 19, 2022 105.45 105.52 105.36 105.47 73,597 +0.33(+0.31%)
Jan 18, 2022 105.55 105.63 105.12 105.14 121,477 -0.95(-0.90%)
Jan 14, 2022 106.09 0 -0.33(-0.31%)
Jan 13, 2022 106.63 106.69 106.41 106.42 35,369 -0.01(-0.01%)
Jan 12, 2022 106.01 106.43 106.01 106.43 50,912 +0.78(+0.74%)
Jan 11, 2022 105.23 105.72 105.17 105.65 16,818 +0.35(+0.33%)
Jan 10, 2022 104.98 105.35 104.94 105.30 24,136 -0.31(-0.29%)
Jan 07, 2022 105.20 105.62 105.20 105.61 51,821 +0.68(+0.65%)
Jan 06, 2022 105.08 105.30 104.89 104.93 78,455 -0.20(-0.19%)
Jan 05, 2022 105.33 105.45 105.07 105.13 18,046 +0.25(+0.24%)
Jan 04, 2022 104.88 105.22 104.85 104.88 11,643 -0.11(-0.11%)
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.