Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.28 -0.26 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 99.12 99.43 98.94 99.32 33,320 -0.11(-0.11%)
May 27, 2022 99.23 99.48 99.04 99.43 75,258 +0.19(+0.19%)
May 26, 2022 99.03 99.29 99.01 99.24 81,805 +0.41(+0.41%)
May 25, 2022 98.72 98.96 98.60 98.83 67,800 -0.50(-0.50%)
May 24, 2022 99.11 99.47 99.09 99.33 128,317 +0.41(+0.41%)
May 23, 2022 98.56 98.99 98.52 98.92 188,223 +1.20(+1.23%)
May 20, 2022 97.74 97.78 97.49 97.72 117,034 -0.33(-0.34%)
May 19, 2022 97.61 98.18 97.59 98.05 159,834 +1.20(+1.24%)
May 18, 2022 97.37 97.53 96.84 96.85 67,386 -0.75(-0.77%)
May 17, 2022 97.52 97.68 97.41 97.60 219,829 +1.00(+1.04%)
May 16, 2022 96.48 96.69 96.22 96.60 40,848 +0.28(+0.29%)
May 13, 2022 95.92 96.44 95.91 96.32 71,856 +0.28(+0.29%)
May 12, 2022 96.48 96.52 95.89 96.04 176,470 -1.33(-1.37%)
May 11, 2022 97.72 97.87 97.36 97.37 142,955 -0.19(-0.19%)
May 10, 2022 97.79 97.80 97.48 97.56 71,446 -0.22(-0.22%)
May 09, 2022 97.63 98.15 97.38 97.78 310,433 +0.12(+0.12%)
May 06, 2022 98.01 98.10 97.60 97.66 85,986 -0.04(-0.04%)
May 05, 2022 97.81 97.81 97.19 97.70 90,246 -0.57(-0.58%)
May 04, 2022 97.71 98.38 97.36 98.27 211,409 +0.78(+0.80%)
May 03, 2022 97.80 97.84 97.37 97.49 35,859 +0.20(+0.20%)
May 02, 2022 97.27 97.63 97.17 97.29 50,041 -0.43(-0.44%)
Apr 29, 2022 97.50 98.00 97.44 97.72 97,509 +0.36(+0.37%)
Apr 28, 2022 97.31 97.54 97.11 97.36 133,323 -0.46(-0.47%)
Apr 27, 2022 97.64 97.94 97.42 97.82 174,417 -0.80(-0.81%)
Apr 26, 2022 98.94 98.99 98.55 98.62 117,219 -0.64(-0.64%)
Apr 25, 2022 99.34 99.36 99.11 99.26 538,015 -0.72(-0.72%)
Apr 22, 2022 100.29 100.29 99.79 99.98 149,315 -0.40(-0.40%)
Apr 21, 2022 100.89 100.91 100.33 100.38 43,490 -0.17(-0.17%)
Apr 20, 2022 100.38 100.64 100.34 100.55 56,271 +0.61(+0.61%)
Apr 19, 2022 99.98 100.11 99.89 99.94 110,196 +0.06(+0.06%)
Apr 18, 2022 100.02 100.10 99.77 99.88 37,268 -0.38(-0.38%)
Apr 14, 2022 100.32 100.38 99.67 100.26 299,357 -0.61(-0.60%)
Apr 13, 2022 100.24 100.87 100.16 100.87 49,549 +0.55(+0.55%)
Apr 12, 2022 100.80 100.88 100.24 100.32 122,369 -0.51(-0.51%)
Apr 11, 2022 100.86 100.98 100.75 100.83 41,298 +0.02(+0.02%)
Apr 08, 2022 100.48 100.83 100.41 100.80 92,658 +0.07(+0.07%)
Apr 07, 2022 101.18 101.33 100.72 100.73 23,648 -0.27(-0.27%)
Apr 06, 2022 101.24 101.28 100.83 101.01 69,167 +0.01(+0.01%)
Apr 05, 2022 101.55 101.72 101.00 101.00 98,923 -0.71(-0.70%)
Apr 04, 2022 101.88 101.97 101.62 101.71 117,232 -0.75(-0.73%)
Apr 01, 2022 102.33 102.46 102.24 102.46 67,920 -0.10(-0.10%)
Mar 31, 2022 102.80 103.06 102.55 102.56 56,112 -0.84(-0.82%)
Mar 30, 2022 103.25 103.54 103.20 103.40 111,800 +0.55(+0.54%)
Mar 29, 2022 103.15 103.25 102.64 102.85 147,833 +1.01(+0.99%)
Mar 28, 2022 101.59 101.96 101.59 101.84 32,928 -0.00(-0.00%)
Mar 25, 2022 102.08 102.18 101.83 101.84 37,781 -0.12(-0.12%)
Mar 24, 2022 101.79 102.11 101.70 101.97 41,614 -0.07(-0.07%)
Mar 23, 2022 101.80 102.11 101.67 102.04 98,895 -0.30(-0.29%)
Mar 22, 2022 102.24 102.35 102.13 102.34 13,601 +0.21(+0.21%)
Mar 21, 2022 102.43 102.58 102.12 102.13 34,201 -0.39(-0.38%)
Mar 18, 2022 102.11 102.67 102.06 102.52 122,262 -0.41(-0.40%)
Mar 17, 2022 102.59 103.27 102.57 102.93 63,757 +0.38(+0.37%)
Mar 16, 2022 101.88 102.57 101.58 102.55 156,873 +0.94(+0.93%)
Mar 15, 2022 101.93 102.10 101.34 101.61 26,727 +0.10(+0.10%)
Mar 14, 2022 101.55 101.94 101.43 101.51 72,162 +0.34(+0.34%)
Mar 11, 2022 101.90 101.91 101.11 101.17 76,860 -0.60(-0.59%)
Mar 10, 2022 102.21 102.23 101.72 101.77 63,959 -0.92(-0.90%)
Mar 09, 2022 102.50 102.90 102.21 102.69 94,807 +1.50(+1.48%)
Mar 08, 2022 101.20 101.62 100.85 101.19 148,048 +0.37(+0.37%)
Mar 07, 2022 101.35 101.35 100.64 100.82 132,472 -0.60(-0.59%)
Mar 04, 2022 101.27 101.45 101.10 101.42 177,108 -1.24(-1.21%)
Mar 03, 2022 102.91 102.91 102.40 102.66 89,757 -0.56(-0.54%)
Mar 02, 2022 102.97 103.36 102.64 103.22 61,889 -0.14(-0.14%)
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.