Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.08 +0.49 (+0.51%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.43 105.81 105.39 105.74 32,083 +0.55(+0.52%)
Dec 30, 2021 105.18 105.32 105.11 105.20 42,335 -0.28(-0.27%)
Dec 29, 2021 105.29 105.59 105.29 105.48 38,658 +0.32(+0.30%)
Dec 28, 2021 105.13 105.21 104.94 105.16 21,433 -0.13(-0.12%)
Dec 27, 2021 105.19 105.32 105.19 105.29 27,930 -0.08(-0.08%)
Dec 23, 2021 105.03 105.38 105.00 105.37 44,704 -0.05(-0.05%)
Dec 22, 2021 105.21 105.44 104.95 105.42 49,637 +0.51(+0.49%)
Dec 21, 2021 104.80 104.91 104.70 104.91 45,418 +0.05(+0.05%)
Dec 20, 2021 104.87 105.08 104.79 104.86 41,699 +0.38(+0.36%)
Dec 17, 2021 105.14 105.14 104.44 104.48 85,915 -0.90(-0.85%)
Dec 16, 2021 105.31 105.46 105.08 105.38 29,373 +0.43(+0.41%)
Dec 15, 2021 104.67 105.00 104.38 104.95 33,573 +0.33(+0.32%)
Dec 14, 2021 105.01 105.10 104.61 104.62 52,932 -0.26(-0.25%)
Dec 13, 2021 104.90 105.11 104.83 104.88 22,623 -0.35(-0.33%)
Dec 10, 2021 104.90 105.28 104.86 105.23 28,831 +0.20(+0.19%)
Dec 09, 2021 105.20 105.20 104.90 105.03 12,747 -0.48(-0.45%)
Dec 08, 2021 105.16 105.60 105.14 105.51 38,205 +0.75(+0.72%)
Dec 07, 2021 104.51 104.78 104.51 104.76 23,193 -0.13(-0.12%)
Dec 06, 2021 105.16 105.16 104.82 104.89 17,217 -0.31(-0.29%)
Dec 03, 2021 105.08 105.35 104.83 105.20 40,926 +0.09(+0.09%)
Dec 02, 2021 105.38 105.54 105.06 105.11 49,822 -0.09(-0.09%)
Dec 01, 2021 105.54 105.60 105.19 105.20 29,209 -0.28(-0.27%)
Nov 30, 2021 105.72 105.87 105.72 105.48 50,875 +0.57(+0.54%)
Nov 29, 2021 104.86 104.95 104.74 104.91 31,164 -0.27(-0.26%)
Nov 26, 2021 104.99 105.28 104.98 105.18 46,186 +0.91(+0.87%)
Nov 24, 2021 104.12 104.31 104.12 104.27 51,653 -0.41(-0.39%)
Nov 23, 2021 104.55 104.83 104.55 104.68 20,094 +0.13(+0.12%)
Nov 22, 2021 104.60 104.81 104.50 104.55 54,850 -0.47(-0.45%)
Nov 19, 2021 105.27 105.34 105.00 105.02 74,941 -0.78(-0.74%)
Nov 18, 2021 105.52 105.83 105.78 105.80 83,845 +0.44(+0.42%)
Nov 17, 2021 105.27 105.40 105.14 105.36 111,453 +0.07(+0.07%)
Nov 16, 2021 105.55 105.65 105.26 105.29 49,736 -0.41(-0.39%)
Nov 15, 2021 106.49 106.49 105.69 105.70 70,121 -0.86(-0.81%)
Nov 12, 2021 106.46 106.58 106.43 106.56 67,522 +0.00(+0.00%)
Nov 11, 2021 106.72 106.82 106.52 106.56 34,265 -0.28(-0.26%)
Nov 10, 2021 107.72 106.82 106.84 119,812 -1.09(-1.01%)
Nov 09, 2021 107.90 108.03 107.74 107.93 32,134 +0.06(+0.06%)
Nov 08, 2021 107.59 107.92 107.59 107.87 24,206 +0.20(+0.19%)
Nov 05, 2021 107.45 107.70 107.22 107.67 21,971 +0.09(+0.08%)
Nov 04, 2021 107.53 107.66 107.34 107.58 48,995 -0.39(-0.36%)
Nov 03, 2021 107.68 108.13 107.65 107.97 58,889 +0.16(+0.15%)
Nov 02, 2021 107.95 107.98 107.78 107.81 51,115 -0.23(-0.21%)
Nov 01, 2021 107.88 108.06 107.65 108.04 25,158 +0.42(+0.39%)
Oct 29, 2021 108.31 108.34 107.42 107.62 111,589 -1.18(-1.08%)
Oct 28, 2021 108.36 108.88 108.29 108.80 149,721 +0.78(+0.72%)
Oct 27, 2021 108.19 108.19 107.94 108.02 32,415 +0.03(+0.03%)
Oct 26, 2021 108.12 107.99 57,778 -0.14(-0.13%)
Oct 25, 2021 108.15 108.18 108.08 108.13 22,133 -0.32(-0.30%)
Oct 22, 2021 108.35 108.52 108.25 108.45 62,219 +0.24(+0.22%)
Oct 21, 2021 108.42 108.50 108.22 108.22 68,342 -0.30(-0.27%)
Oct 20, 2021 108.44 108.57 108.41 108.51 34,222 +0.12(+0.11%)
Oct 19, 2021 108.43 108.57 108.33 108.39 125,754 +0.27(+0.25%)
Oct 18, 2021 108.13 108.25 108.00 108.12 182,532 +0.06(+0.06%)
Oct 15, 2021 108.08 108.14 107.95 108.06 202,527 +0.03(+0.03%)
Oct 14, 2021 108.05 108.10 107.94 108.03 284,721 +0.00(+0.00%)
Oct 13, 2021 107.70 108.06 107.70 108.03 62,562 +0.59(+0.55%)
Oct 12, 2021 107.54 107.59 107.36 107.44 66,369 -0.18(-0.17%)
Oct 11, 2021 107.81 107.91 107.62 107.62 77,969 -0.14(-0.13%)
Oct 08, 2021 107.72 107.87 107.67 107.76 82,068 +0.10(+0.09%)
Oct 07, 2021 107.63 107.79 107.63 107.66 67,189 -0.06(-0.06%)
Oct 06, 2021 107.57 107.72 107.45 107.72 259,025 -0.36(-0.33%)
Oct 05, 2021 108.02 108.20 107.91 108.08 57,511 -0.19(-0.18%)
Oct 04, 2021 108.39 108.45 108.24 108.27 125,592 +0.21(+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.