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 (%)
Dec 30, 2022 95.52 95.88 95.44 95.82 123,883 +0.33(+0.35%)
Dec 29, 2022 95.38 95.67 95.23 95.49 102,616 +0.53(+0.56%)
Dec 28, 2022 95.34 95.55 94.94 94.96 78,472 -0.27(-0.29%)
Dec 27, 2022 95.03 95.43 95.02 95.23 106,225 +0.21(+0.22%)
Dec 23, 2022 94.90 95.10 94.84 95.02 35,746 +0.16(+0.16%)
Dec 22, 2022 94.87 94.94 94.62 94.86 85,917 -0.14(-0.14%)
Dec 21, 2022 94.97 95.13 94.81 95.00 122,178 +0.02(+0.02%)
Dec 20, 2022 95.06 95.47 94.87 94.98 70,670 +0.05(+0.05%)
Dec 19, 2022 94.92 95.13 94.69 94.93 62,289 +0.15(+0.15%)
Dec 16, 2022 95.09 95.24 94.79 94.79 201,105 -0.32(-0.34%)
Dec 15, 2022 95.76 95.82 94.79 95.11 331,245 -0.47(-0.49%)
Dec 14, 2022 95.23 95.68 95.01 95.57 449,120 +0.47(+0.49%)
Dec 13, 2022 95.37 95.39 94.95 95.11 243,239 +0.84(+0.90%)
Dec 12, 2022 94.49 94.70 94.10 94.26 60,243 +0.04(+0.04%)
Dec 09, 2022 94.33 94.48 94.15 94.22 56,771 -0.24(-0.26%)
Dec 08, 2022 94.20 94.53 94.15 94.47 65,391 +0.42(+0.44%)
Dec 07, 2022 94.19 94.24 93.88 94.05 329,213 +0.37(+0.39%)
Dec 06, 2022 94.03 94.20 93.60 93.68 135,353 -0.14(-0.14%)
Dec 05, 2022 94.48 94.55 93.80 93.82 164,232 -0.46(-0.48%)
Dec 02, 2022 93.81 94.32 93.53 94.27 329,865 +0.10(+0.10%)
Dec 01, 2022 93.96 94.24 93.69 94.18 283,464 +1.06(+1.14%)
Nov 30, 2022 92.82 93.30 92.09 93.11 70,233 +0.71(+0.77%)
Nov 29, 2022 92.39 92.75 92.37 92.41 27,669 -0.06(-0.06%)
Nov 28, 2022 93.35 93.48 92.43 92.46 161,428 -0.65(-0.70%)
Nov 25, 2022 92.70 93.15 92.70 93.11 170,108 +0.03(+0.03%)
Nov 23, 2022 92.41 93.11 92.41 93.08 550,847 +0.93(+1.01%)
Nov 22, 2022 91.81 92.19 91.80 92.15 142,788 +0.53(+0.58%)
Nov 21, 2022 91.72 91.79 91.49 91.62 486,063 -0.80(-0.86%)
Nov 18, 2022 92.72 92.78 92.34 92.42 85,566 -0.37(-0.40%)
Nov 17, 2022 92.39 92.78 92.34 92.78 131,340 -0.23(-0.25%)
Nov 16, 2022 93.07 93.15 92.64 93.02 236,073 +0.40(+0.43%)
Nov 15, 2022 93.17 93.26 92.03 92.62 231,396 +0.22(+0.24%)
Nov 14, 2022 92.25 92.65 92.16 92.40 181,530 -0.28(-0.30%)
Nov 11, 2022 92.10 92.72 91.88 92.68 677,126 +1.47(+1.62%)
Nov 10, 2022 90.73 91.24 90.65 91.20 251,339 +1.63(+1.82%)
Nov 09, 2022 89.69 90.21 89.41 89.57 137,807 -0.50(-0.56%)
Nov 08, 2022 89.55 90.31 89.47 90.08 568,074 +0.45(+0.50%)
Nov 07, 2022 89.45 89.77 89.28 89.63 112,090 +0.53(+0.60%)
Nov 04, 2022 88.30 89.18 88.09 89.10 170,566 +1.85(+2.12%)
Nov 03, 2022 87.30 87.65 87.20 87.25 109,240 -0.76(-0.86%)
Nov 02, 2022 88.68 87.94 88.00 52,131 -0.43(-0.48%)
Nov 01, 2022 88.82 89.00 88.22 88.43 42,438 -0.05(-0.05%)
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%)
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.