Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 91.92 92.50 91.83 92.46 79,087 +0.30(+0.33%)
Jul 28, 2022 92.02 92.18 91.64 92.16 81,877 -0.22(-0.23%)
Jul 27, 2022 91.77 92.48 91.39 92.37 136,137 +0.85(+0.93%)
Jul 26, 2022 91.82 91.88 91.48 91.52 204,491 -0.99(-1.07%)
Jul 25, 2022 92.76 92.76 92.35 92.52 102,568 +0.10(+0.11%)
Jul 22, 2022 92.16 92.76 92.14 92.41 170,730 +0.03(+0.03%)
Jul 21, 2022 92.04 92.42 91.96 92.38 213,885 +0.31(+0.34%)
Jul 20, 2022 92.57 92.59 91.90 92.07 117,936 -0.45(-0.49%)
Jul 19, 2022 92.68 92.88 92.50 92.52 237,337 +0.71(+0.78%)
Jul 18, 2022 91.81 92.31 91.79 91.81 195,996 +0.55(+0.60%)
Jul 15, 2022 91.08 91.38 90.89 91.26 136,469 +0.60(+0.66%)
Jul 14, 2022 90.28 90.96 90.10 90.66 272,728 -0.39(-0.43%)
Jul 13, 2022 90.75 91.61 90.62 91.05 203,358 +0.22(+0.24%)
Jul 12, 2022 90.96 91.19 90.82 90.84 183,380 -0.09(-0.10%)
Jul 11, 2022 91.08 91.35 90.84 90.92 145,008 -1.21(-1.32%)
Jul 08, 2022 92.04 92.24 91.77 92.14 96,019 +0.09(+0.10%)
Jul 07, 2022 92.11 92.26 91.85 92.05 108,521 -0.20(-0.21%)
Jul 06, 2022 92.30 92.33 92.03 92.25 130,102 -0.72(-0.78%)
Jul 05, 2022 92.92 93.03 92.70 92.97 687,160 -1.47(-1.56%)
Jul 01, 2022 94.18 94.47 93.91 94.44 310,184 -0.44(-0.46%)
Jun 30, 2022 94.33 94.97 94.27 94.88 188,723 +0.31(+0.33%)
Jun 29, 2022 95.09 95.09 94.53 94.57 104,341 -0.75(-0.79%)
Jun 28, 2022 95.38 95.43 95.19 95.32 91,595 -0.49(-0.51%)
Jun 27, 2022 95.83 96.12 95.71 95.81 167,918 +0.23(+0.24%)
Jun 24, 2022 95.46 95.79 95.40 95.58 382,924 +0.23(+0.24%)
Jun 23, 2022 95.30 95.44 95.07 95.36 27,367 -0.33(-0.35%)
Jun 22, 2022 95.49 96.00 95.44 95.69 186,195 +0.33(+0.35%)
Jun 21, 2022 95.51 95.66 95.25 95.36 102,203 +0.30(+0.32%)
Jun 17, 2022 95.02 95.13 94.64 95.06 139,017 -0.58(-0.60%)
Jun 16, 2022 94.76 96.02 94.58 95.63 369,022 +0.95(+1.00%)
Jun 15, 2022 94.40 94.72 93.86 94.68 301,263 +0.33(+0.35%)
Jun 14, 2022 94.63 94.71 94.25 94.35 100,467 +0.03(+0.03%)
Jun 13, 2022 94.74 94.81 94.28 94.32 234,538 -0.98(-1.03%)
Jun 10, 2022 95.51 95.51 95.18 95.30 285,049 -0.86(-0.90%)
Jun 09, 2022 96.90 96.98 96.14 96.16 165,861 -0.90(-0.93%)
Jun 08, 2022 97.27 97.36 97.06 97.06 23,378 +0.03(+0.03%)
Jun 07, 2022 96.65 97.04 96.65 97.03 101,099 +0.11(+0.11%)
Jun 06, 2022 97.06 97.12 96.86 96.93 24,869 -0.23(-0.23%)
Jun 03, 2022 97.23 97.42 97.10 97.15 30,373 -0.23(-0.24%)
Jun 02, 2022 97.02 97.42 96.92 97.39 33,363 +0.85(+0.88%)
Jun 01, 2022 97.20 97.21 96.34 96.53 67,735 -0.73(-0.75%)
May 31, 2022 97.07 97.38 96.90 97.27 34,021 -0.11(-0.11%)
May 27, 2022 97.18 97.43 96.99 97.38 76,843 +0.19(+0.19%)
May 26, 2022 96.98 97.24 96.97 97.19 83,527 +0.40(+0.41%)
May 25, 2022 96.68 96.92 96.56 96.79 69,228 -0.49(-0.50%)
May 24, 2022 97.06 97.42 97.04 97.28 131,019 +0.40(+0.41%)
May 23, 2022 96.52 96.95 96.49 96.88 192,187 +1.17(+1.23%)
May 20, 2022 95.72 95.76 95.48 95.70 119,499 -0.32(-0.34%)
May 19, 2022 95.59 96.15 95.57 96.03 163,201 +1.17(+1.24%)
May 18, 2022 95.36 95.52 94.84 94.85 68,805 -0.73(-0.77%)
May 17, 2022 95.51 95.66 95.40 95.58 224,459 +0.98(+1.04%)
May 16, 2022 94.49 94.69 94.23 94.60 41,708 +0.27(+0.29%)
May 13, 2022 93.94 94.45 93.93 94.33 73,370 +0.27(+0.29%)
May 12, 2022 94.49 94.53 93.91 94.06 180,186 -1.30(-1.37%)
May 11, 2022 95.70 95.85 95.35 95.36 145,965 -0.18(-0.19%)
May 10, 2022 95.77 95.78 95.47 95.55 72,951 -0.22(-0.22%)
May 09, 2022 95.61 96.12 95.37 95.76 316,971 +0.12(+0.12%)
May 06, 2022 95.99 96.07 95.58 95.64 87,797 -0.04(-0.04%)
May 05, 2022 95.79 95.79 95.18 95.68 92,147 -0.56(-0.58%)
May 04, 2022 95.69 96.35 95.35 96.24 215,861 +0.77(+0.80%)
May 03, 2022 95.78 95.82 95.36 95.47 36,615 +0.19(+0.20%)
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.