Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 88.64 88.66 88.37 88.48 119,916 -0.69(-0.77%)
Oct 28, 2022 89.22 89.33 88.85 89.17 108,031 -0.06(-0.07%)
Oct 27, 2022 89.40 89.87 89.12 89.23 775,218 -0.96(-1.06%)
Oct 26, 2022 89.59 90.27 89.54 90.19 381,713 +1.02(+1.14%)
Oct 25, 2022 88.89 89.23 88.82 89.17 107,194 +0.84(+0.95%)
Oct 24, 2022 88.09 88.52 87.99 88.33 151,349 +0.11(+0.12%)
Oct 21, 2022 87.41 88.28 87.41 88.23 220,018 +0.67(+0.76%)
Oct 20, 2022 87.61 88.11 87.46 87.56 49,820 +0.05(+0.06%)
Oct 19, 2022 87.60 87.71 87.37 87.51 501,368 -0.71(-0.81%)
Oct 18, 2022 88.27 88.35 87.89 88.22 70,478 +0.23(+0.26%)
Oct 17, 2022 87.60 88.20 87.55 87.98 480,725 +0.85(+0.98%)
Oct 14, 2022 87.19 87.36 86.91 87.13 81,415 -0.32(-0.37%)
Oct 13, 2022 86.41 87.74 86.41 87.45 303,207 +0.66(+0.76%)
Oct 12, 2022 86.91 86.93 86.53 86.79 90,649 -0.16(-0.19%)
Oct 11, 2022 87.03 87.51 86.74 86.96 377,887 +0.03(+0.03%)
Oct 10, 2022 86.81 87.23 86.69 86.93 104,031 -0.25(-0.29%)
Oct 07, 2022 87.43 87.65 87.13 87.18 340,825 -0.51(-0.59%)
Oct 06, 2022 88.06 88.10 87.61 87.69 396,971 -0.78(-0.88%)
Oct 05, 2022 88.47 88.57 88.01 88.47 154,228 -0.96(-1.07%)
Oct 04, 2022 88.72 89.50 88.72 89.43 699,509 +1.44(+1.64%)
Oct 03, 2022 87.48 88.08 87.36 87.98 161,138 +0.28(+0.32%)
Sep 30, 2022 87.23 87.85 87.20 87.70 105,280 +0.00(+0.00%)
Sep 29, 2022 87.11 87.77 86.98 87.70 262,791 +0.60(+0.69%)
Sep 28, 2022 85.81 87.30 85.77 87.10 431,033 +1.19(+1.39%)
Sep 27, 2022 86.11 86.32 85.70 85.91 286,889 -0.11(-0.12%)
Sep 26, 2022 86.44 86.63 85.96 86.02 256,949 -0.76(-0.87%)
Sep 23, 2022 87.47 87.47 86.57 86.77 386,952 -1.33(-1.51%)
Sep 22, 2022 88.27 88.32 87.87 88.10 356,604 -0.11(-0.12%)
Sep 21, 2022 88.75 88.75 87.89 88.21 231,782 -1.10(-1.23%)
Sep 20, 2022 89.22 89.50 89.18 89.30 71,485 -0.42(-0.46%)
Sep 19, 2022 89.33 89.75 89.31 89.72 177,557 +0.09(+0.10%)
Sep 16, 2022 89.25 89.83 89.20 89.63 380,060 +0.17(+0.20%)
Sep 15, 2022 89.40 89.65 89.37 89.46 234,417 +0.14(+0.15%)
Sep 14, 2022 89.44 89.55 89.23 89.32 197,829 +0.05(+0.05%)
Sep 13, 2022 89.74 89.89 89.24 89.27 137,007 -1.30(-1.43%)
Sep 12, 2022 90.60 90.82 90.49 90.57 158,956 +0.64(+0.71%)
Sep 09, 2022 89.96 90.09 89.83 89.93 174,649 +0.39(+0.44%)
Sep 08, 2022 89.23 89.55 89.06 89.54 140,290 -0.10(-0.11%)
Sep 07, 2022 88.74 89.65 88.67 89.64 328,543 +0.97(+1.09%)
Sep 06, 2022 88.59 88.86 88.32 88.67 257,546 -0.45(-0.50%)
Sep 02, 2022 89.63 89.83 89.05 89.12 75,358 +0.06(+0.07%)
Sep 01, 2022 89.42 89.42 88.77 89.06 425,543 -0.91(-1.01%)
Aug 31, 2022 89.56 90.23 89.54 89.97 211,553 +0.25(+0.28%)
Aug 30, 2022 89.80 89.90 89.42 89.72 72,515 +0.20(+0.23%)
Aug 29, 2022 89.55 89.78 89.39 89.52 82,853 +0.29(+0.33%)
Aug 26, 2022 90.14 90.29 89.17 89.23 240,287 -0.12(-0.13%)
Aug 25, 2022 89.27 89.53 89.14 89.34 118,500 +0.05(+0.05%)
Aug 24, 2022 88.88 89.54 88.76 89.29 75,955 +0.01(+0.01%)
Aug 23, 2022 89.05 89.73 89.03 89.28 569,597 +0.23(+0.26%)
Aug 22, 2022 89.62 89.62 88.92 89.06 644,557 -0.87(-0.97%)
Aug 19, 2022 90.05 90.08 89.87 89.92 95,874 -0.48(-0.54%)
Aug 18, 2022 90.99 90.99 90.31 90.41 137,122 -0.80(-0.88%)
Aug 17, 2022 91.06 91.35 90.99 91.21 63,812 +0.12(+0.13%)
Aug 16, 2022 90.99 91.31 90.99 91.10 119,326 +0.05(+0.05%)
Aug 15, 2022 91.59 91.59 90.98 91.05 74,383 -0.89(-0.97%)
Aug 12, 2022 92.06 92.11 91.74 91.94 207,643 -0.48(-0.52%)
Aug 11, 2022 92.68 92.81 92.35 92.43 58,055 +0.13(+0.14%)
Aug 10, 2022 92.45 92.88 92.22 92.30 246,889 +0.86(+0.94%)
Aug 09, 2022 91.78 91.79 91.43 91.44 56,382 +0.13(+0.14%)
Aug 08, 2022 91.36 91.58 91.28 91.31 68,153 +0.10(+0.11%)
Aug 05, 2022 91.01 91.32 90.96 91.21 100,588 -0.59(-0.64%)
Aug 04, 2022 91.26 91.85 91.20 91.80 39,213 +0.68(+0.74%)
Aug 03, 2022 91.17 91.17 90.74 91.13 148,341 +0.01(+0.01%)
Aug 02, 2022 91.64 91.72 91.12 91.12 106,966 -0.81(-0.89%)
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.