Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 94.58 95.06 94.52 94.79 100,519 +0.35(+0.37%)
Apr 28, 2022 94.39 94.62 94.20 94.44 137,438 -0.45(-0.47%)
Apr 27, 2022 94.71 95.00 94.50 94.89 179,802 -0.78(-0.81%)
Apr 26, 2022 95.97 96.02 95.60 95.66 120,838 -0.62(-0.64%)
Apr 25, 2022 96.36 96.38 96.14 96.28 554,624 -0.70(-0.72%)
Apr 22, 2022 97.28 97.28 96.80 96.98 153,924 -0.39(-0.40%)
Apr 21, 2022 97.87 97.88 97.32 97.37 44,832 -0.16(-0.17%)
Apr 20, 2022 97.37 97.62 97.33 97.54 58,008 +0.59(+0.61%)
Apr 19, 2022 96.98 97.11 96.90 96.94 113,598 +0.06(+0.06%)
Apr 18, 2022 97.02 97.10 96.78 96.89 38,418 -0.37(-0.38%)
Apr 14, 2022 97.31 97.37 96.68 97.25 308,598 -0.59(-0.60%)
Apr 13, 2022 97.24 97.85 97.16 97.85 51,079 +0.53(+0.55%)
Apr 12, 2022 97.78 97.86 97.24 97.31 126,147 -0.49(-0.51%)
Apr 11, 2022 97.84 97.95 97.73 97.81 42,573 +0.02(+0.02%)
Apr 08, 2022 97.47 97.81 97.40 97.78 95,519 +0.06(+0.07%)
Apr 07, 2022 98.15 98.30 97.70 97.72 24,378 -0.26(-0.27%)
Apr 06, 2022 98.20 98.24 97.81 97.98 71,303 +0.01(+0.01%)
Apr 05, 2022 98.51 98.68 97.97 97.97 101,977 -0.69(-0.70%)
Apr 04, 2022 98.83 98.92 98.57 98.66 120,851 -0.73(-0.73%)
Apr 01, 2022 99.26 99.39 99.17 99.39 70,017 -0.10(-0.10%)
Mar 31, 2022 99.72 99.97 99.48 99.48 57,844 -0.82(-0.82%)
Mar 30, 2022 100.15 100.44 100.11 100.30 115,251 +0.54(+0.54%)
Mar 29, 2022 100.06 100.15 99.56 99.77 152,397 +0.97(+0.99%)
Mar 28, 2022 98.54 98.90 98.54 98.79 33,945 -0.00(-0.00%)
Mar 25, 2022 99.02 99.12 98.78 98.79 38,947 -0.12(-0.12%)
Mar 24, 2022 98.74 99.05 98.65 98.91 42,899 -0.07(-0.07%)
Mar 23, 2022 98.75 99.05 98.63 98.98 101,948 -0.29(-0.29%)
Mar 22, 2022 99.17 99.28 99.07 99.27 14,021 +0.20(+0.21%)
Mar 21, 2022 99.36 99.50 99.06 99.07 35,257 -0.38(-0.38%)
Mar 18, 2022 99.05 99.59 99.00 99.45 126,036 -0.40(-0.40%)
Mar 17, 2022 99.51 100.17 99.49 99.84 65,725 +0.37(+0.37%)
Mar 16, 2022 98.83 99.49 98.53 99.48 161,716 +0.91(+0.92%)
Mar 15, 2022 98.87 99.04 98.30 98.56 27,552 +0.10(+0.10%)
Mar 14, 2022 98.51 98.88 98.39 98.47 74,390 +0.33(+0.34%)
Mar 11, 2022 98.84 98.85 98.08 98.14 79,233 -0.58(-0.59%)
Mar 10, 2022 99.15 99.16 98.67 98.72 65,933 -0.89(-0.90%)
Mar 09, 2022 99.43 99.81 99.15 99.61 97,734 +1.45(+1.48%)
Mar 08, 2022 98.17 98.57 97.83 98.16 152,618 +0.36(+0.37%)
Mar 07, 2022 98.31 98.31 97.62 97.80 136,562 -0.58(-0.59%)
Mar 04, 2022 98.23 98.41 98.07 98.38 182,576 -1.20(-1.21%)
Mar 03, 2022 99.82 99.82 99.33 99.58 92,528 -0.54(-0.54%)
Mar 02, 2022 99.88 100.26 99.56 100.12 63,800 -0.14(-0.14%)
Mar 01, 2022 100.41 100.43 99.82 100.26 172,128 -0.65(-0.64%)
Feb 28, 2022 100.89 101.21 100.78 100.91 170,915 -0.51(-0.50%)
Feb 25, 2022 100.96 101.45 101.13 101.42 81,331 +0.58(+0.58%)
Feb 24, 2022 100.31 100.97 100.00 100.83 218,087 -0.88(-0.87%)
Feb 23, 2022 102.13 102.13 101.70 101.72 24,434 -0.27(-0.27%)
Feb 22, 2022 102.03 102.16 101.94 101.99 24,417 +0.02(+0.02%)
Feb 18, 2022 101.97 0 -0.27(-0.27%)
Feb 17, 2022 102.35 102.43 102.24 102.24 36,164 -0.28(-0.27%)
Feb 16, 2022 102.30 102.59 102.30 102.52 37,425 +0.22(+0.22%)
Feb 15, 2022 102.20 102.38 101.97 102.30 24,468 +0.62(+0.61%)
Feb 14, 2022 101.86 101.91 101.60 101.68 101,015 -0.44(-0.43%)
Feb 11, 2022 102.53 102.70 102.03 102.11 127,887 -0.85(-0.83%)
Feb 10, 2022 102.54 103.52 102.53 102.97 45,008 +0.07(+0.07%)
Feb 09, 2022 102.91 103.05 102.84 102.90 31,027 +0.03(+0.03%)
Feb 08, 2022 102.84 102.88 102.71 102.87 40,033 -0.17(-0.17%)
Feb 07, 2022 102.93 103.11 102.84 103.04 30,669 -0.16(-0.15%)
Feb 04, 2022 103.03 103.23 102.81 103.20 197,086 +0.25(+0.24%)
Feb 03, 2022 102.48 103.17 102.95 234,022 +1.10(+1.08%)
Feb 02, 2022 101.90 101.99 101.70 101.85 124,130 +0.35(+0.34%)
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.