Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.53 -0.20 (-0.21%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.81 103.08 102.56 102.57 56,102 -0.84(-0.82%)
Mar 30, 2022 103.26 103.55 103.21 103.42 111,780 +0.55(+0.54%)
Mar 29, 2022 103.16 103.26 102.65 102.86 147,807 +1.01(+0.99%)
Mar 28, 2022 101.60 101.97 101.60 101.86 32,923 -0.00(-0.00%)
Mar 25, 2022 102.09 102.19 101.84 101.86 37,774 -0.12(-0.12%)
Mar 24, 2022 101.80 102.12 101.71 101.98 41,607 -0.07(-0.07%)
Mar 23, 2022 101.81 102.12 101.69 102.05 98,878 -0.30(-0.29%)
Mar 22, 2022 102.25 102.36 102.14 102.35 13,599 +0.21(+0.21%)
Mar 21, 2022 102.44 102.59 102.14 102.14 34,195 -0.39(-0.38%)
Mar 18, 2022 102.12 102.68 102.07 102.53 122,240 -0.41(-0.40%)
Mar 17, 2022 102.60 103.28 102.58 102.94 63,745 +0.38(+0.37%)
Mar 16, 2022 101.89 102.58 101.59 102.56 156,846 +0.94(+0.92%)
Mar 15, 2022 101.94 102.12 101.35 101.62 26,723 +0.10(+0.10%)
Mar 14, 2022 101.56 101.95 101.44 101.52 72,150 +0.34(+0.34%)
Mar 11, 2022 101.91 101.92 101.12 101.18 76,846 -0.60(-0.59%)
Mar 10, 2022 102.22 102.24 101.73 101.78 63,947 -0.92(-0.90%)
Mar 09, 2022 102.51 102.91 102.22 102.70 94,790 +1.50(+1.48%)
Mar 08, 2022 101.21 101.63 100.86 101.20 148,021 +0.37(+0.37%)
Mar 07, 2022 101.36 101.36 100.65 100.83 132,449 -0.60(-0.59%)
Mar 04, 2022 101.28 101.46 101.11 101.43 177,077 -1.24(-1.21%)
Mar 03, 2022 102.92 102.92 102.41 102.67 89,741 -0.56(-0.54%)
Mar 02, 2022 102.98 103.37 102.65 103.23 61,878 -0.14(-0.14%)
Mar 01, 2022 103.52 103.54 102.92 103.37 166,944 -0.67(-0.64%)
Feb 28, 2022 104.02 104.35 103.91 104.04 165,767 -0.52(-0.50%)
Feb 25, 2022 104.09 104.60 104.27 104.56 78,882 +0.60(+0.58%)
Feb 24, 2022 103.42 104.10 103.10 103.96 211,519 -0.91(-0.87%)
Feb 23, 2022 105.30 105.30 104.85 104.87 23,698 -0.28(-0.27%)
Feb 22, 2022 105.19 105.33 105.10 105.15 23,681 +0.02(+0.02%)
Feb 18, 2022 105.13 0 -0.28(-0.27%)
Feb 17, 2022 105.52 105.61 105.41 105.41 35,075 -0.29(-0.27%)
Feb 16, 2022 105.47 105.77 105.47 105.70 36,298 +0.23(+0.22%)
Feb 15, 2022 105.37 105.55 105.13 105.47 23,731 +0.64(+0.61%)
Feb 14, 2022 105.02 105.07 104.75 104.83 97,973 -0.45(-0.43%)
Feb 11, 2022 105.71 105.89 105.20 105.28 124,036 -0.88(-0.83%)
Feb 10, 2022 105.72 106.73 105.72 106.16 43,652 +0.07(+0.07%)
Feb 09, 2022 106.10 106.25 106.03 106.09 30,092 +0.03(+0.03%)
Feb 08, 2022 106.03 106.07 105.90 106.06 38,827 -0.18(-0.17%)
Feb 07, 2022 106.12 106.31 106.04 106.24 29,745 -0.16(-0.15%)
Feb 04, 2022 106.23 106.44 106.00 106.40 191,150 +0.26(+0.24%)
Feb 03, 2022 105.66 106.37 106.14 226,973 +1.13(+1.08%)
Feb 02, 2022 105.06 105.15 104.85 105.01 120,391 +0.36(+0.34%)
Feb 01, 2022 104.53 104.71 104.36 104.65 28,467 +0.28(+0.27%)
Jan 31, 2022 103.90 104.43 104.37 206,818 +0.80(+0.77%)
Jan 28, 2022 103.52 103.70 103.41 103.58 392,800 +0.09(+0.09%)
Jan 27, 2022 103.60 103.65 103.38 103.48 104,383 -0.88(-0.84%)
Jan 26, 2022 104.90 104.90 104.34 104.36 114,849 -0.64(-0.61%)
Jan 25, 2022 104.66 105.01 104.55 105.00 86,093 -0.16(-0.15%)
Jan 24, 2022 104.98 105.27 104.89 105.17 89,397 -0.23(-0.22%)
Jan 21, 2022 105.44 105.48 105.34 105.39 48,539 +0.38(+0.36%)
Jan 20, 2022 105.40 105.46 105.01 105.01 34,114 -0.44(-0.42%)
Jan 19, 2022 105.43 105.50 105.34 105.45 73,608 +0.33(+0.31%)
Jan 18, 2022 105.53 105.61 105.10 105.12 121,495 -0.95(-0.90%)
Jan 14, 2022 106.07 0 -0.33(-0.31%)
Jan 13, 2022 106.61 106.67 106.39 106.40 35,374 -0.01(-0.01%)
Jan 12, 2022 105.99 106.41 105.99 106.41 50,919 +0.78(+0.74%)
Jan 11, 2022 105.21 105.70 105.15 105.63 16,820 +0.35(+0.33%)
Jan 10, 2022 104.96 105.33 104.92 105.28 24,139 -0.31(-0.29%)
Jan 07, 2022 105.18 105.60 105.18 105.59 51,828 +0.68(+0.65%)
Jan 06, 2022 105.06 105.28 104.87 104.91 78,467 -0.20(-0.19%)
Jan 05, 2022 105.31 105.43 105.05 105.11 18,048 +0.25(+0.24%)
Jan 04, 2022 104.86 105.20 104.83 104.86 11,644 -0.11(-0.11%)
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.