Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 96.19 96.19 95.74 95.94 11,577 -0.31(-0.32%)
Oct 30, 2023 96.08 96.33 96.05 96.25 22,435 +0.43(+0.45%)
Oct 27, 2023 95.90 96.07 95.77 95.82 28,015 +0.10(+0.10%)
Oct 26, 2023 95.63 95.72 95.44 95.72 157,200 -0.06(-0.06%)
Oct 25, 2023 95.84 96.01 95.78 95.78 16,542 -0.26(-0.28%)
Oct 24, 2023 96.26 96.28 95.94 96.05 53,566 -0.64(-0.66%)
Oct 23, 2023 96.06 96.76 96.00 96.68 75,230 +0.69(+0.72%)
Oct 20, 2023 95.96 96.04 95.85 95.99 10,732 +0.03(+0.04%)
Oct 19, 2023 95.74 96.18 95.70 95.96 119,516 +0.51(+0.53%)
Oct 18, 2023 95.60 95.64 95.36 95.45 13,733 -0.44(-0.46%)
Oct 17, 2023 95.59 95.99 95.59 95.89 55,140 +0.22(+0.23%)
Oct 16, 2023 95.46 95.68 95.41 95.67 25,115 +0.47(+0.49%)
Oct 13, 2023 95.29 95.34 95.09 95.20 301,246 -0.15(-0.15%)
Oct 12, 2023 95.80 95.80 95.34 95.35 37,716 -0.76(-0.79%)
Oct 11, 2023 96.14 96.29 95.87 96.10 37,581 +0.09(+0.09%)
Oct 10, 2023 95.94 96.16 95.91 96.02 53,702 +0.30(+0.32%)
Oct 09, 2023 95.51 95.72 95.43 95.71 44,018 -0.18(-0.18%)
Oct 06, 2023 95.11 95.97 95.10 95.89 330,976 +0.39(+0.41%)
Oct 05, 2023 95.25 95.51 95.18 95.50 22,903 +0.26(+0.27%)
Oct 04, 2023 95.18 95.24 94.93 95.24 16,933 +0.46(+0.49%)
Oct 03, 2023 94.76 94.89 94.58 94.78 71,662 -0.12(-0.12%)
Oct 02, 2023 95.18 95.25 94.87 94.90 44,666 -0.77(-0.81%)
Sep 29, 2023 95.83 96.00 95.61 95.67 105,700 +0.08(+0.09%)
Sep 28, 2023 95.40 95.72 95.36 95.58 35,804 +0.53(+0.56%)
Sep 27, 2023 95.32 95.32 94.93 95.05 32,222 -0.59(-0.61%)
Sep 26, 2023 95.82 95.83 95.55 95.64 49,417 -0.21(-0.21%)
Sep 25, 2023 96.05 95.86 95.78 95.84 39,699 -0.40(-0.42%)
Sep 22, 2023 96.32 96.52 96.25 96.25 26,763 -0.19(-0.19%)
Sep 21, 2023 96.33 96.51 96.23 96.43 143,633 +0.04(+0.04%)
Sep 20, 2023 96.80 97.10 96.39 96.39 33,108 -0.16(-0.16%)
Sep 19, 2023 96.68 96.78 96.55 96.55 51,183 -0.13(-0.13%)
Sep 18, 2023 96.50 96.74 96.41 96.68 35,627 +0.30(+0.32%)
Sep 15, 2023 96.44 96.60 96.36 96.37 39,447 +0.17(+0.17%)
Sep 14, 2023 96.52 96.56 96.12 96.21 106,578 -0.82(-0.85%)
Sep 13, 2023 97.16 97.23 96.99 97.03 44,340 +0.04(+0.04%)
Sep 12, 2023 96.86 97.06 96.83 96.99 70,211 -0.18(-0.18%)
Sep 11, 2023 97.05 97.24 96.93 97.17 90,665 +0.44(+0.46%)
Sep 08, 2023 96.76 97.09 96.68 96.73 56,771 +0.08(+0.08%)
Sep 07, 2023 96.76 96.78 96.61 96.65 27,155 -0.28(-0.28%)
Sep 06, 2023 96.93 97.03 96.73 96.92 51,601 +0.07(+0.07%)
Sep 05, 2023 97.04 97.11 96.74 96.85 140,268 -0.53(-0.54%)
Sep 01, 2023 98.18 98.33 97.34 97.38 393,861 -0.61(-0.62%)
Aug 31, 2023 98.19 98.19 97.91 97.99 36,842 -0.68(-0.69%)
Aug 30, 2023 98.64 98.96 98.64 98.68 66,234 +0.32(+0.33%)
Aug 29, 2023 97.43 98.39 97.43 98.35 302,290 +0.63(+0.65%)
Aug 28, 2023 97.61 97.73 97.54 97.72 60,409 +0.13(+0.13%)
Aug 25, 2023 97.65 97.89 97.24 97.59 62,011 -0.01(-0.01%)
Aug 24, 2023 97.70 97.93 97.59 97.60 61,130 -0.51(-0.52%)
Aug 23, 2023 97.79 98.15 97.77 98.11 160,176 +0.18(+0.18%)
Aug 22, 2023 98.06 98.06 97.81 97.93 67,960 -0.45(-0.46%)
Aug 21, 2023 98.34 98.44 98.22 98.38 37,252 +0.22(+0.22%)
Aug 18, 2023 98.05 98.23 98.02 98.17 29,425 +0.04(+0.04%)
Aug 17, 2023 98.45 98.51 98.00 98.13 49,444 -0.05(-0.05%)
Aug 16, 2023 98.44 98.59 98.14 98.18 28,418 -0.24(-0.25%)
Aug 15, 2023 98.75 98.79 98.38 98.42 36,467 +0.03(+0.03%)
Aug 14, 2023 98.24 98.69 98.16 98.39 35,216 -0.33(-0.34%)
Aug 11, 2023 98.98 99.18 98.73 98.73 34,980 -0.35(-0.36%)
Aug 10, 2023 99.39 99.61 99.06 99.08 27,687 +0.05(+0.05%)
Aug 09, 2023 99.09 99.17 99.01 99.03 24,595 +0.18(+0.18%)
Aug 08, 2023 98.78 98.88 98.66 98.85 24,043 -0.42(-0.42%)
Aug 07, 2023 99.23 99.32 99.15 99.27 20,026 -0.01(-0.01%)
Aug 04, 2023 99.38 99.60 99.26 99.28 40,991 +0.57(+0.57%)
Aug 03, 2023 98.55 98.85 98.47 98.72 34,501 +0.07(+0.07%)
Aug 02, 2023 98.87 98.89 98.49 98.65 26,769 -0.37(-0.38%)
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.