Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 99.16 99.22 98.83 98.86 42,819 -0.14(-0.14%)
May 05, 2023 98.67 99.14 98.66 99.00 42,792 +0.01(+0.01%)
May 04, 2023 99.13 99.19 98.70 98.99 118,181 -0.30(-0.30%)
May 03, 2023 99.13 99.62 99.10 99.29 160,957 +0.45(+0.45%)
May 02, 2023 98.37 98.88 98.34 98.84 136,048 +0.30(+0.31%)
May 01, 2023 99.08 99.08 98.49 98.54 40,673 -0.44(-0.44%)
Apr 28, 2023 98.81 99.18 98.76 98.98 103,771 -0.03(-0.03%)
Apr 27, 2023 98.78 99.02 98.71 99.01 34,516 -0.06(-0.06%)
Apr 26, 2023 99.55 99.59 99.05 99.07 135,440 +0.57(+0.58%)
Apr 25, 2023 98.88 98.88 98.46 98.50 46,352 -0.68(-0.68%)
Apr 24, 2023 98.90 99.21 98.89 99.17 51,052 +0.52(+0.53%)
Apr 21, 2023 98.63 98.68 98.36 98.65 27,898 +0.22(+0.23%)
Apr 20, 2023 98.46 98.63 98.37 98.43 25,313 +0.03(+0.03%)
Apr 19, 2023 98.37 98.52 98.30 98.40 50,570 -0.10(-0.10%)
Apr 18, 2023 98.31 98.51 98.30 98.50 29,476 +0.38(+0.39%)
Apr 17, 2023 98.23 98.30 97.94 98.12 75,464 -0.61(-0.62%)
Apr 14, 2023 98.97 99.00 98.53 98.73 123,037 -0.42(-0.42%)
Apr 13, 2023 99.19 99.32 99.13 99.15 85,783 +0.55(+0.56%)
Apr 12, 2023 98.51 98.71 98.41 98.59 86,849 +0.66(+0.68%)
Apr 11, 2023 98.01 98.06 97.78 97.93 92,826 +0.44(+0.45%)
Apr 10, 2023 97.37 97.49 97.21 97.49 31,790 -0.53(-0.55%)
Apr 06, 2023 97.73 98.14 97.71 98.03 79,558 +0.20(+0.21%)
Apr 05, 2023 98.17 98.38 97.73 97.82 39,137 -0.49(-0.49%)
Apr 04, 2023 97.79 98.42 97.77 98.31 105,189 +0.47(+0.48%)
Apr 03, 2023 97.56 97.93 97.53 97.84 169,884 +0.53(+0.55%)
Mar 31, 2023 97.63 97.79 97.26 97.31 48,101 -0.54(-0.56%)
Mar 30, 2023 97.96 97.96 97.74 97.86 53,199 +0.62(+0.64%)
Mar 29, 2023 97.22 97.35 97.10 97.23 21,656 -0.08(-0.08%)
Mar 28, 2023 97.13 97.31 97.08 97.31 56,877 +0.47(+0.48%)
Mar 27, 2023 96.80 96.85 96.66 96.85 27,872 +0.35(+0.36%)
Mar 24, 2023 96.51 96.55 96.34 96.50 104,693 -0.71(-0.73%)
Mar 23, 2023 97.62 97.80 97.08 97.20 83,264 -0.22(-0.23%)
Mar 22, 2023 96.69 97.83 96.64 97.43 118,744 +0.86(+0.90%)
Mar 21, 2023 96.66 96.70 96.49 96.56 59,205 +0.42(+0.43%)
Mar 20, 2023 96.15 96.18 96.01 96.15 58,800 +0.56(+0.59%)
Mar 17, 2023 95.28 95.79 95.20 95.58 116,194 +0.42(+0.44%)
Mar 16, 2023 94.80 95.23 94.75 95.16 112,316 +0.32(+0.34%)
Mar 15, 2023 94.36 94.97 94.30 94.84 239,951 -1.44(-1.49%)
Mar 14, 2023 96.20 96.32 95.95 96.28 35,878 +0.09(+0.09%)
Mar 13, 2023 95.96 96.34 95.89 96.19 152,380 +0.85(+0.90%)
Mar 10, 2023 95.46 95.88 95.33 95.34 110,934 +0.52(+0.55%)
Mar 09, 2023 94.72 94.92 94.70 94.82 25,069 +0.29(+0.31%)
Mar 08, 2023 94.53 94.71 94.38 94.52 85,992 -0.05(-0.05%)
Mar 07, 2023 95.43 95.46 94.52 94.57 109,514 -1.10(-1.15%)
Mar 06, 2023 95.54 95.84 95.52 95.67 79,582 +0.39(+0.41%)
Mar 03, 2023 95.11 95.33 94.90 95.28 60,167 +0.30(+0.32%)
Mar 02, 2023 94.98 95.10 94.77 94.98 71,353 -0.57(-0.60%)
Mar 01, 2023 95.62 95.69 95.40 95.55 139,521 +0.79(+0.83%)
Feb 28, 2023 95.16 95.32 94.77 94.77 59,222 -0.29(-0.31%)
Feb 27, 2023 94.86 95.14 94.82 95.06 82,266 +0.56(+0.60%)
Feb 24, 2023 94.45 94.61 94.42 94.50 153,333 -0.49(-0.52%)
Feb 23, 2023 95.04 95.09 94.78 94.99 91,865 +0.02(+0.02%)
Feb 22, 2023 95.37 95.48 94.96 94.97 117,145 -0.36(-0.38%)
Feb 21, 2023 95.41 95.75 95.32 95.33 48,409 -0.47(-0.49%)
Feb 17, 2023 95.41 95.84 95.30 95.80 159,310 +0.17(+0.18%)
Feb 16, 2023 95.57 95.81 95.43 95.62 103,387 -0.11(-0.11%)
Feb 15, 2023 95.62 95.76 95.50 95.73 148,620 -0.44(-0.45%)
Feb 14, 2023 96.06 96.44 95.95 96.17 52,671 +0.14(+0.14%)
Feb 13, 2023 95.68 96.11 95.68 96.03 53,051 +0.39(+0.41%)
Feb 10, 2023 95.84 95.89 95.55 95.64 66,321 -0.51(-0.53%)
Feb 09, 2023 96.60 96.63 96.11 96.16 36,028 +0.18(+0.19%)
Feb 08, 2023 96.10 96.19 95.94 95.97 92,163 -0.11(-0.11%)
Feb 07, 2023 95.77 96.40 95.55 96.08 171,655 +0.00(+0.00%)
Feb 06, 2023 96.29 96.43 95.91 96.08 165,660 -0.57(-0.59%)
Feb 03, 2023 97.14 97.40 96.65 96.65 132,229 -1.08(-1.10%)
Feb 02, 2023 98.04 98.08 97.50 97.73 82,133 -0.69(-0.70%)
Feb 01, 2023 97.66 98.53 97.53 98.42 288,245 +1.08(+1.11%)
Jan 31, 2023 97.24 97.38 97.11 97.34 53,043 +0.22(+0.23%)
Jan 30, 2023 97.47 97.60 97.09 97.12 104,521 -0.16(-0.17%)
Jan 27, 2023 97.19 97.41 97.07 97.28 45,697 -0.25(-0.26%)
Jan 26, 2023 97.66 97.66 97.21 97.53 72,607 -0.19(-0.20%)
Jan 25, 2023 97.42 97.78 97.39 97.73 102,468 +0.27(+0.28%)
Jan 24, 2023 97.30 97.50 97.04 97.46 129,946 +0.13(+0.13%)
Jan 23, 2023 97.16 97.37 97.13 97.33 235,213 +0.13(+0.13%)
Jan 20, 2023 96.83 97.21 96.75 97.20 186,884 +0.25(+0.26%)
Jan 19, 2023 96.88 97.03 96.57 96.95 67,453 +0.40(+0.41%)
Jan 18, 2023 97.36 97.41 96.53 96.55 204,494 -0.05(-0.05%)
Jan 17, 2023 97.26 97.30 96.46 96.60 140,008 -0.37(-0.38%)
Jan 13, 2023 96.72 97.02 96.67 96.97 89,314 -0.16(-0.17%)
Jan 12, 2023 96.81 97.25 96.26 97.14 193,452 +0.84(+0.88%)
Jan 11, 2023 96.38 96.47 96.11 96.29 100,213 +0.16(+0.17%)
Jan 10, 2023 96.21 96.30 96.01 96.13 89,343 +0.03(+0.03%)
Jan 09, 2023 95.97 96.33 95.92 96.10 97,379 +0.79(+0.82%)
Jan 06, 2023 94.22 95.34 94.02 95.31 118,272 +1.11(+1.18%)
Jan 05, 2023 94.47 94.54 94.16 94.20 149,206 -0.68(-0.72%)
Jan 04, 2023 94.99 95.11 94.73 94.89 128,002 +0.41(+0.43%)
Jan 03, 2023 94.64 94.84 94.35 94.48 239,933 -1.35(-1.41%)
Dec 30, 2022 95.53 95.89 95.44 95.83 123,879 +0.33(+0.35%)
Dec 29, 2022 95.38 95.67 95.24 95.50 102,612 +0.53(+0.56%)
Dec 28, 2022 95.34 95.56 94.95 94.96 78,469 -0.27(-0.29%)
Dec 27, 2022 95.03 95.43 95.02 95.24 106,221 +0.21(+0.22%)
Dec 23, 2022 94.91 95.10 94.84 95.02 35,745 +0.16(+0.16%)
Dec 22, 2022 94.88 94.94 94.63 94.87 85,914 -0.14(-0.14%)
Dec 21, 2022 94.97 95.13 94.81 95.00 122,173 +0.02(+0.02%)
Dec 20, 2022 95.06 95.47 94.88 94.98 70,667 +0.05(+0.05%)
Dec 19, 2022 94.93 95.13 94.69 94.94 62,287 +0.15(+0.15%)
Dec 16, 2022 95.09 95.25 94.79 94.79 201,097 -0.32(-0.34%)
Dec 15, 2022 95.76 95.83 94.79 95.11 331,233 -0.47(-0.49%)
Dec 14, 2022 95.24 95.68 95.01 95.58 449,103 +0.47(+0.49%)
Dec 13, 2022 95.37 95.39 94.96 95.11 243,230 +0.84(+0.90%)
Dec 12, 2022 94.49 94.70 94.10 94.27 60,241 +0.04(+0.04%)
Dec 09, 2022 94.33 94.48 94.15 94.23 56,769 -0.24(-0.26%)
Dec 08, 2022 94.21 94.54 94.16 94.47 65,388 +0.42(+0.44%)
Dec 07, 2022 94.19 94.25 93.89 94.05 329,201 +0.37(+0.39%)
Dec 06, 2022 94.03 94.21 93.61 93.68 135,348 -0.14(-0.14%)
Dec 05, 2022 94.48 94.56 93.80 93.82 164,225 -0.46(-0.48%)
Dec 02, 2022 93.81 94.32 93.53 94.28 329,852 +0.10(+0.10%)
Dec 01, 2022 93.97 94.25 93.69 94.18 283,454 +1.06(+1.14%)
Nov 30, 2022 92.83 93.30 92.09 93.12 70,231 +0.71(+0.77%)
Nov 29, 2022 92.39 92.76 92.37 92.41 27,668 -0.06(-0.06%)
Nov 28, 2022 93.35 93.49 92.44 92.47 161,421 -0.65(-0.70%)
Nov 25, 2022 92.70 93.16 92.70 93.12 170,102 +0.03(+0.03%)
Nov 23, 2022 92.41 93.12 92.41 93.09 550,827 +0.93(+1.01%)
Nov 22, 2022 91.82 92.20 91.81 92.16 142,783 +0.53(+0.58%)
Nov 21, 2022 91.72 91.80 91.50 91.62 486,045 -0.80(-0.86%)
Nov 18, 2022 92.72 92.79 92.34 92.42 85,563 -0.37(-0.40%)
Nov 17, 2022 92.39 92.79 92.34 92.79 131,335 -0.23(-0.25%)
Nov 16, 2022 93.08 93.16 92.64 93.02 236,064 +0.40(+0.43%)
Nov 15, 2022 93.18 93.26 92.03 92.62 231,388 +0.22(+0.24%)
Nov 14, 2022 92.25 92.65 92.17 92.40 181,523 -0.28(-0.30%)
Nov 11, 2022 92.10 92.72 91.89 92.68 677,101 +1.47(+1.62%)
Nov 10, 2022 90.73 91.25 90.65 91.21 251,329 +1.63(+1.82%)
Nov 09, 2022 89.69 90.22 89.41 89.58 137,801 -0.50(-0.56%)
Nov 08, 2022 89.56 90.31 89.47 90.08 568,052 +0.45(+0.50%)
Nov 07, 2022 89.45 89.77 89.29 89.64 112,086 +0.53(+0.60%)
Nov 04, 2022 88.31 89.18 88.09 89.10 170,560 +1.85(+2.12%)
Nov 03, 2022 87.30 87.66 87.20 87.25 109,236 -0.76(-0.86%)
Nov 02, 2022 88.69 87.94 88.01 52,129 -0.43(-0.48%)
Nov 01, 2022 88.82 89.01 88.22 88.43 42,436 -0.05(-0.05%)
Oct 31, 2022 88.65 88.66 88.38 88.48 119,912 -0.69(-0.77%)
Oct 28, 2022 89.22 89.34 88.85 89.17 108,027 -0.06(-0.07%)
Oct 27, 2022 89.40 89.87 89.12 89.23 775,189 -0.96(-1.06%)
Oct 26, 2022 89.60 90.27 89.54 90.19 381,699 +1.02(+1.14%)
Oct 25, 2022 88.89 89.24 88.82 89.17 107,190 +0.83(+0.95%)
Oct 24, 2022 88.09 88.52 88.00 88.34 151,344 +0.11(+0.12%)
Oct 21, 2022 87.42 88.29 87.42 88.23 220,010 +0.67(+0.76%)
Oct 20, 2022 87.61 88.11 87.46 87.56 49,819 +0.05(+0.06%)
Oct 19, 2022 87.60 87.72 87.38 87.51 501,349 -0.71(-0.81%)
Oct 18, 2022 88.28 88.36 87.89 88.22 70,475 +0.23(+0.26%)
Oct 17, 2022 87.60 88.20 87.55 87.99 480,707 +0.85(+0.98%)
Oct 14, 2022 87.19 87.37 86.91 87.13 81,412 -0.32(-0.37%)
Oct 13, 2022 86.42 87.74 86.42 87.45 303,195 +0.66(+0.76%)
Oct 12, 2022 86.91 86.93 86.53 86.79 90,646 -0.16(-0.19%)
Oct 11, 2022 87.04 87.51 86.75 86.96 377,873 +0.03(+0.03%)
Oct 10, 2022 86.81 87.23 86.70 86.93 104,027 -0.25(-0.29%)
Oct 07, 2022 87.43 87.66 87.13 87.18 340,813 -0.51(-0.59%)
Oct 06, 2022 88.06 88.10 87.61 87.70 396,956 -0.78(-0.88%)
Oct 05, 2022 88.47 88.57 88.02 88.47 154,222 -0.96(-1.07%)
Oct 04, 2022 88.72 89.50 88.72 89.43 699,483 +1.45(+1.64%)
Oct 03, 2022 87.48 88.08 87.37 87.99 161,132 +0.28(+0.32%)
Sep 30, 2022 87.23 87.85 87.20 87.71 105,276 +0.00(+0.00%)
Sep 29, 2022 87.11 87.78 86.99 87.71 262,781 +0.60(+0.69%)
Sep 28, 2022 85.81 87.30 85.78 87.10 431,017 +1.19(+1.39%)
Sep 27, 2022 86.12 86.32 85.70 85.91 286,878 -0.11(-0.12%)
Sep 26, 2022 86.45 86.63 85.96 86.02 256,939 -0.76(-0.87%)
Sep 23, 2022 87.47 87.47 86.57 86.77 386,937 -1.33(-1.51%)
Sep 22, 2022 88.27 88.33 87.87 88.10 356,591 -0.11(-0.12%)
Sep 21, 2022 88.75 88.75 87.89 88.21 231,773 -1.10(-1.23%)
Sep 20, 2022 89.22 89.50 89.18 89.31 71,483 -0.42(-0.46%)
Sep 19, 2022 89.34 89.75 89.32 89.72 177,550 +0.09(+0.10%)
Sep 16, 2022 89.26 89.83 89.21 89.64 380,046 +0.17(+0.20%)
Sep 15, 2022 89.40 89.66 89.37 89.46 234,408 +0.14(+0.15%)
Sep 14, 2022 89.44 89.55 89.24 89.33 197,822 +0.05(+0.05%)
Sep 13, 2022 89.74 89.90 89.25 89.28 137,002 -1.30(-1.43%)
Sep 12, 2022 90.61 90.82 90.49 90.58 158,950 +0.64(+0.71%)
Sep 09, 2022 89.97 90.09 89.83 89.94 174,642 +0.39(+0.44%)
Sep 08, 2022 89.23 89.56 89.06 89.54 140,284 -0.10(-0.11%)
Sep 07, 2022 88.74 89.66 88.68 89.65 328,530 +0.97(+1.09%)
Sep 06, 2022 88.60 88.86 88.33 88.68 257,536 -0.45(-0.50%)
Sep 02, 2022 89.64 89.83 89.06 89.12 75,356 +0.06(+0.07%)
Sep 01, 2022 89.42 89.42 88.77 89.06 425,527 -0.91(-1.01%)
Aug 31, 2022 89.57 90.24 89.54 89.98 211,545 +0.25(+0.28%)
Aug 30, 2022 89.80 89.90 89.43 89.72 72,513 +0.20(+0.23%)
Aug 29, 2022 89.56 89.78 89.39 89.52 82,850 +0.29(+0.33%)
Aug 26, 2022 90.14 90.30 89.18 89.23 240,278 -0.12(-0.13%)
Aug 25, 2022 89.28 89.53 89.14 89.34 118,496 +0.05(+0.05%)
Aug 24, 2022 88.88 89.54 88.76 89.30 75,953 +0.01(+0.01%)
Aug 23, 2022 89.05 89.73 89.03 89.29 569,575 +0.23(+0.26%)
Aug 22, 2022 89.63 89.63 88.93 89.06 644,532 -0.87(-0.97%)
Aug 19, 2022 90.05 90.08 89.88 89.93 95,871 -0.48(-0.54%)
Aug 18, 2022 90.99 90.99 90.31 90.41 137,117 -0.80(-0.88%)
Aug 17, 2022 91.06 91.35 90.99 91.22 63,810 +0.12(+0.13%)
Aug 16, 2022 90.99 91.31 90.99 91.10 119,322 +0.05(+0.05%)
Aug 15, 2022 91.59 91.59 90.98 91.05 74,380 -0.89(-0.97%)
Aug 12, 2022 92.06 92.12 91.74 91.94 207,636 -0.48(-0.52%)
Aug 11, 2022 92.68 92.82 92.36 92.43 58,053 +0.13(+0.14%)
Aug 10, 2022 92.46 92.88 92.22 92.30 246,880 +0.86(+0.94%)
Aug 09, 2022 91.78 91.79 91.43 91.44 56,380 +0.13(+0.14%)
Aug 08, 2022 91.36 91.58 91.28 91.31 68,151 +0.10(+0.11%)
Aug 05, 2022 91.01 91.32 90.96 91.22 100,584 -0.59(-0.64%)
Aug 04, 2022 91.27 91.86 91.21 91.81 39,212 +0.68(+0.74%)
Aug 03, 2022 91.18 91.18 90.74 91.13 148,336 +0.01(+0.01%)
Aug 02, 2022 91.64 91.72 91.12 91.12 106,962 -0.81(-0.89%)
Aug 01, 2022 91.86 92.08 91.77 91.93 178,100 +0.35(+0.38%)
Jul 29, 2022 91.05 91.62 90.95 91.58 79,844 +0.30(+0.33%)
Jul 28, 2022 91.15 91.30 90.77 91.28 82,660 -0.21(-0.23%)
Jul 27, 2022 90.90 91.60 90.53 91.50 137,439 +0.84(+0.93%)
Jul 26, 2022 90.94 91.01 90.62 90.65 206,448 -0.98(-1.07%)
Jul 25, 2022 91.88 91.88 91.48 91.64 103,550 +0.10(+0.11%)
Jul 22, 2022 91.28 91.88 91.27 91.54 172,364 +0.03(+0.03%)
Jul 21, 2022 91.17 91.55 91.09 91.51 215,932 +0.31(+0.34%)
Jul 20, 2022 91.69 91.72 91.03 91.20 119,065 -0.45(-0.49%)
Jul 19, 2022 91.80 92.00 91.62 91.64 239,608 +0.71(+0.78%)
Jul 18, 2022 90.94 91.44 90.92 90.94 197,871 +0.54(+0.60%)
Jul 15, 2022 90.22 90.52 90.03 90.39 137,775 +0.59(+0.66%)
Jul 14, 2022 89.42 90.10 89.25 89.80 275,338 -0.39(-0.43%)
Jul 13, 2022 89.89 90.74 89.76 90.19 205,304 +0.21(+0.24%)
Jul 12, 2022 90.10 90.33 89.96 89.98 185,135 -0.09(-0.10%)
Jul 11, 2022 90.22 90.48 89.98 90.06 146,396 -1.20(-1.32%)
Jul 08, 2022 91.17 91.36 90.90 91.27 96,938 +0.09(+0.10%)
Jul 07, 2022 91.24 91.38 90.98 91.18 109,560 -0.19(-0.21%)
Jul 06, 2022 91.42 91.45 91.16 91.37 131,347 -0.72(-0.78%)
Jul 05, 2022 92.04 92.15 91.82 92.09 693,736 -1.45(-1.56%)
Jul 01, 2022 93.29 93.57 93.02 93.54 313,152 -0.44(-0.46%)
Jun 30, 2022 93.44 94.07 93.38 93.98 190,529 +0.31(+0.33%)
Jun 29, 2022 94.18 94.18 93.63 93.67 105,340 -0.75(-0.79%)
Jun 28, 2022 94.47 94.53 94.29 94.42 92,472 -0.48(-0.51%)
Jun 27, 2022 94.92 95.21 94.80 94.90 169,525 +0.22(+0.24%)
Jun 24, 2022 94.55 94.88 94.49 94.68 386,589 +0.22(+0.24%)
Jun 23, 2022 94.40 94.53 94.16 94.46 27,629 -0.33(-0.35%)
Jun 22, 2022 94.58 95.09 94.53 94.79 187,977 +0.33(+0.35%)
Jun 21, 2022 94.60 94.76 94.35 94.46 103,181 +0.30(+0.32%)
Jun 17, 2022 94.12 94.23 93.75 94.15 140,347 -0.57(-0.60%)
Jun 16, 2022 93.86 95.11 93.68 94.73 372,553 +0.94(+1.00%)
Jun 15, 2022 93.51 93.82 92.97 93.79 304,146 +0.33(+0.35%)
Jun 14, 2022 93.73 93.81 93.36 93.46 101,429 +0.03(+0.03%)
Jun 13, 2022 93.84 93.91 93.39 93.43 236,783 -0.97(-1.03%)
Jun 10, 2022 94.60 94.60 94.28 94.40 287,777 -0.85(-0.90%)
Jun 09, 2022 95.98 96.07 95.23 95.25 167,449 -0.89(-0.93%)
Jun 08, 2022 96.35 96.43 96.14 96.14 23,602 +0.03(+0.03%)
Jun 07, 2022 95.74 96.12 95.74 96.11 102,066 +0.11(+0.11%)
Jun 06, 2022 96.14 96.20 95.94 96.01 25,107 -0.22(-0.23%)
Jun 03, 2022 96.31 96.49 96.18 96.23 30,664 -0.23(-0.24%)
Jun 02, 2022 96.10 96.49 96.00 96.46 33,683 +0.84(+0.88%)
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.