Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.26 102.63 102.21 102.56 33,080 +0.53(+0.52%)
Dec 30, 2021 102.02 102.15 101.95 102.03 43,650 -0.28(-0.27%)
Dec 29, 2021 102.12 102.41 102.12 102.31 39,859 +0.31(+0.30%)
Dec 28, 2021 101.97 102.05 101.78 102.00 22,098 -0.13(-0.12%)
Dec 27, 2021 102.03 102.15 102.03 102.12 28,797 -0.08(-0.08%)
Dec 23, 2021 101.87 102.21 101.84 102.20 46,093 -0.05(-0.05%)
Dec 22, 2021 102.05 102.27 101.79 102.25 51,179 +0.49(+0.49%)
Dec 21, 2021 101.65 101.75 101.55 101.75 46,828 +0.05(+0.05%)
Dec 20, 2021 101.72 101.92 101.64 101.71 42,994 +0.37(+0.36%)
Dec 17, 2021 101.98 101.98 101.30 101.34 88,583 -0.87(-0.85%)
Dec 16, 2021 102.14 102.29 101.91 102.21 30,285 +0.42(+0.41%)
Dec 15, 2021 101.52 101.84 101.24 101.79 34,615 +0.32(+0.32%)
Dec 14, 2021 101.85 101.93 101.46 101.47 54,575 -0.25(-0.25%)
Dec 13, 2021 101.74 101.95 101.67 101.72 23,326 -0.34(-0.33%)
Dec 10, 2021 101.74 102.11 101.71 102.06 29,726 +0.19(+0.19%)
Dec 09, 2021 102.03 102.03 101.74 101.87 13,143 -0.47(-0.46%)
Dec 08, 2021 102.00 102.42 101.98 102.34 39,392 +0.73(+0.72%)
Dec 07, 2021 101.37 101.63 101.37 101.61 23,913 -0.13(-0.12%)
Dec 06, 2021 102.00 102.00 101.67 101.73 17,752 -0.30(-0.29%)
Dec 03, 2021 101.92 102.18 101.68 102.03 42,197 +0.09(+0.09%)
Dec 02, 2021 102.21 102.36 101.90 101.95 51,369 -0.09(-0.09%)
Dec 01, 2021 102.36 102.42 102.03 102.03 30,116 -0.27(-0.27%)
Nov 30, 2021 102.54 102.68 102.54 102.31 52,455 +0.55(+0.54%)
Nov 29, 2021 101.71 101.79 101.59 101.75 32,132 -0.26(-0.26%)
Nov 26, 2021 101.83 102.11 101.82 102.02 47,620 +0.88(+0.87%)
Nov 24, 2021 100.99 101.17 100.98 101.13 53,257 -0.40(-0.39%)
Nov 23, 2021 101.41 101.68 101.41 101.53 20,718 +0.13(+0.12%)
Nov 22, 2021 101.45 101.66 101.36 101.41 56,553 -0.46(-0.45%)
Nov 19, 2021 102.10 102.17 101.84 101.86 77,268 -0.76(-0.74%)
Nov 18, 2021 102.35 102.65 102.60 102.62 86,449 +0.43(+0.42%)
Nov 17, 2021 102.10 102.23 101.98 102.19 114,914 +0.07(+0.07%)
Nov 16, 2021 102.38 102.47 102.09 102.12 51,281 -0.40(-0.39%)
Nov 15, 2021 103.29 103.29 102.51 102.52 72,299 -0.83(-0.81%)
Nov 12, 2021 103.26 103.37 103.23 103.35 69,619 +0.00(+0.00%)
Nov 11, 2021 103.51 103.61 103.31 103.35 35,329 -0.27(-0.26%)
Nov 10, 2021 104.48 103.61 103.63 123,533 -1.06(-1.01%)
Nov 09, 2021 104.65 104.78 104.49 104.68 33,132 +0.06(+0.06%)
Nov 08, 2021 104.35 104.67 104.35 104.62 24,958 +0.19(+0.18%)
Nov 05, 2021 104.22 104.46 103.99 104.43 22,653 +0.09(+0.08%)
Nov 04, 2021 104.30 104.42 104.11 104.34 50,517 -0.38(-0.36%)
Nov 03, 2021 104.44 104.88 104.41 104.72 60,717 +0.16(+0.15%)
Nov 02, 2021 104.70 104.73 104.54 104.57 52,703 -0.22(-0.21%)
Nov 01, 2021 104.63 104.81 104.41 104.79 25,940 +0.41(+0.39%)
Oct 29, 2021 105.05 105.08 104.19 104.38 115,054 -1.14(-1.08%)
Oct 28, 2021 105.10 105.60 105.03 105.53 154,370 +0.76(+0.72%)
Oct 27, 2021 104.94 104.94 104.69 104.77 33,422 +0.03(+0.03%)
Oct 26, 2021 104.87 104.74 59,573 -0.14(-0.13%)
Oct 25, 2021 104.90 104.92 104.83 104.88 22,820 -0.31(-0.29%)
Oct 22, 2021 105.09 105.25 104.99 105.19 64,151 +0.23(+0.22%)
Oct 21, 2021 105.16 105.23 104.96 104.96 70,464 -0.29(-0.27%)
Oct 20, 2021 105.18 105.30 105.15 105.25 35,284 +0.12(+0.11%)
Oct 19, 2021 105.17 105.30 105.07 105.13 129,659 +0.26(+0.25%)
Oct 18, 2021 104.88 104.99 104.75 104.87 188,200 +0.06(+0.06%)
Oct 15, 2021 104.83 104.89 104.70 104.81 208,816 +0.03(+0.03%)
Oct 14, 2021 104.80 104.85 104.69 104.78 293,563 +0.00(+0.00%)
Oct 13, 2021 104.46 104.81 104.46 104.78 64,505 +0.57(+0.55%)
Oct 12, 2021 104.30 104.35 104.13 104.21 68,430 -0.18(-0.17%)
Oct 11, 2021 104.57 104.66 104.38 104.38 80,390 -0.14(-0.13%)
Oct 08, 2021 104.48 104.62 104.43 104.52 84,617 +0.10(+0.09%)
Oct 07, 2021 104.39 104.55 104.39 104.42 69,275 -0.06(-0.06%)
Oct 06, 2021 104.33 104.48 104.22 104.48 267,069 -0.35(-0.33%)
Oct 05, 2021 104.77 104.94 104.66 104.83 59,297 -0.18(-0.18%)
Oct 04, 2021 105.13 105.19 104.98 105.01 129,492 +0.20(+0.19%)
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.