Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.93 +0.36 (+0.36%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 96.15 96.45 95.98 96.35 34,347 -0.11(-0.11%)
May 27, 2022 96.26 96.50 96.08 96.45 77,579 +0.18(+0.19%)
May 26, 2022 96.07 96.32 96.05 96.27 84,327 +0.40(+0.41%)
May 25, 2022 95.76 96.00 95.65 95.87 69,890 -0.48(-0.50%)
May 24, 2022 96.14 96.49 96.12 96.36 132,273 +0.40(+0.41%)
May 23, 2022 95.61 96.03 95.57 95.96 194,026 +1.16(+1.23%)
May 20, 2022 94.81 94.85 94.57 94.79 120,643 -0.32(-0.34%)
May 19, 2022 94.69 95.24 94.67 95.11 164,762 +1.16(+1.24%)
May 18, 2022 94.46 94.61 93.94 93.95 69,463 -0.73(-0.77%)
May 17, 2022 94.60 94.76 94.49 94.68 226,607 +0.97(+1.04%)
May 16, 2022 93.59 93.80 93.34 93.71 42,107 +0.27(+0.29%)
May 13, 2022 93.05 93.55 93.04 93.44 74,072 +0.27(+0.29%)
May 12, 2022 93.59 93.63 93.02 93.17 181,911 -1.29(-1.37%)
May 11, 2022 94.79 94.94 94.45 94.46 147,362 -0.18(-0.19%)
May 10, 2022 94.86 94.87 94.56 94.64 73,649 -0.21(-0.22%)
May 09, 2022 94.71 95.21 94.47 94.85 320,005 +0.12(+0.12%)
May 06, 2022 95.08 95.16 94.68 94.74 88,637 -0.04(-0.04%)
May 05, 2022 94.88 94.88 94.28 94.78 93,029 -0.55(-0.58%)
May 04, 2022 94.79 95.44 94.45 95.33 217,927 +0.76(+0.80%)
May 03, 2022 94.87 94.91 94.46 94.57 36,965 +0.19(+0.20%)
May 02, 2022 94.36 94.71 94.26 94.38 51,584 -0.42(-0.44%)
Apr 29, 2022 94.58 95.07 94.52 94.79 100,515 +0.35(+0.37%)
Apr 28, 2022 94.40 94.62 94.20 94.45 137,433 -0.45(-0.47%)
Apr 27, 2022 94.72 95.01 94.50 94.89 179,795 -0.78(-0.81%)
Apr 26, 2022 95.98 96.03 95.60 95.67 120,833 -0.62(-0.64%)
Apr 25, 2022 96.37 96.39 96.14 96.29 554,603 -0.70(-0.72%)
Apr 22, 2022 97.29 97.29 96.80 96.99 153,919 -0.39(-0.40%)
Apr 21, 2022 97.87 97.89 97.33 97.37 44,831 -0.16(-0.17%)
Apr 20, 2022 97.37 97.63 97.34 97.54 58,006 +0.59(+0.61%)
Apr 19, 2022 96.99 97.11 96.90 96.95 113,594 +0.06(+0.06%)
Apr 18, 2022 97.03 97.10 96.78 96.89 38,417 -0.37(-0.38%)
Apr 14, 2022 97.32 97.37 96.69 97.26 308,586 -0.59(-0.60%)
Apr 13, 2022 97.24 97.85 97.16 97.85 51,077 +0.53(+0.55%)
Apr 12, 2022 97.78 97.86 97.24 97.32 126,142 -0.49(-0.51%)
Apr 11, 2022 97.84 97.96 97.73 97.81 42,572 +0.02(+0.02%)
Apr 08, 2022 97.47 97.81 97.40 97.79 95,515 +0.06(+0.07%)
Apr 07, 2022 98.15 98.30 97.70 97.72 24,377 -0.26(-0.27%)
Apr 06, 2022 98.21 98.25 97.81 97.99 71,300 +0.01(+0.01%)
Apr 05, 2022 98.51 98.68 97.98 97.98 101,973 -0.69(-0.70%)
Apr 04, 2022 98.83 98.93 98.58 98.66 120,847 -0.73(-0.73%)
Apr 01, 2022 99.27 99.39 99.18 99.39 70,014 -0.10(-0.10%)
Mar 31, 2022 99.72 99.98 99.48 99.49 57,842 -0.82(-0.82%)
Mar 30, 2022 100.16 100.44 100.11 100.31 115,247 +0.54(+0.54%)
Mar 29, 2022 100.06 100.16 99.57 99.77 152,391 +0.97(+0.99%)
Mar 28, 2022 98.55 98.91 98.55 98.80 33,944 -0.00(-0.00%)
Mar 25, 2022 99.02 99.12 98.78 98.80 38,946 -0.12(-0.12%)
Mar 24, 2022 98.74 99.05 98.65 98.92 42,897 -0.07(-0.07%)
Mar 23, 2022 98.75 99.05 98.63 98.98 101,944 -0.29(-0.29%)
Mar 22, 2022 99.18 99.28 99.07 99.28 14,020 +0.20(+0.21%)
Mar 21, 2022 99.36 99.51 99.06 99.07 35,255 -0.38(-0.38%)
Mar 18, 2022 99.05 99.60 99.00 99.45 126,032 -0.40(-0.40%)
Mar 17, 2022 99.52 100.18 99.50 99.85 65,722 +0.37(+0.37%)
Mar 16, 2022 98.83 99.50 98.54 99.48 161,710 +0.91(+0.92%)
Mar 15, 2022 98.88 99.05 98.31 98.57 27,551 +0.10(+0.10%)
Mar 14, 2022 98.51 98.89 98.39 98.47 74,387 +0.33(+0.34%)
Mar 11, 2022 98.85 98.86 98.08 98.14 79,230 -0.58(-0.59%)
Mar 10, 2022 99.15 99.17 98.67 98.72 65,931 -0.89(-0.90%)
Mar 09, 2022 99.43 99.82 99.15 99.61 97,730 +1.45(+1.48%)
Mar 08, 2022 98.17 98.58 97.83 98.16 152,612 +0.36(+0.37%)
Mar 07, 2022 98.32 98.32 97.63 97.80 136,557 -0.58(-0.59%)
Mar 04, 2022 98.24 98.41 98.07 98.38 182,569 -1.20(-1.21%)
Mar 03, 2022 99.83 99.83 99.33 99.59 92,525 -0.54(-0.54%)
Mar 02, 2022 99.89 100.26 99.57 100.13 63,797 -0.13(-0.13%)
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.