Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 99.72 99.98 99.48 99.49 57,842 -0.82(-0.82%)
Mar 30, 2022 100.16 100.44 100.11 100.31 115,247 +0.54(+0.54%)
Mar 29, 2022 100.06 100.16 99.57 99.77 152,391 +0.97(+0.99%)
Mar 28, 2022 98.55 98.91 98.55 98.80 33,944 -0.00(-0.00%)
Mar 25, 2022 99.02 99.12 98.78 98.80 38,946 -0.12(-0.12%)
Mar 24, 2022 98.74 99.05 98.65 98.92 42,897 -0.07(-0.07%)
Mar 23, 2022 98.75 99.05 98.63 98.98 101,944 -0.29(-0.29%)
Mar 22, 2022 99.18 99.28 99.07 99.28 14,020 +0.20(+0.21%)
Mar 21, 2022 99.36 99.51 99.06 99.07 35,255 -0.38(-0.38%)
Mar 18, 2022 99.05 99.60 99.00 99.45 126,032 -0.40(-0.40%)
Mar 17, 2022 99.52 100.18 99.50 99.85 65,722 +0.37(+0.37%)
Mar 16, 2022 98.83 99.50 98.54 99.48 161,710 +0.91(+0.92%)
Mar 15, 2022 98.88 99.05 98.31 98.57 27,551 +0.10(+0.10%)
Mar 14, 2022 98.51 98.89 98.39 98.47 74,387 +0.33(+0.34%)
Mar 11, 2022 98.85 98.86 98.08 98.14 79,230 -0.58(-0.59%)
Mar 10, 2022 99.15 99.17 98.67 98.72 65,931 -0.89(-0.90%)
Mar 09, 2022 99.43 99.82 99.15 99.61 97,730 +1.45(+1.48%)
Mar 08, 2022 98.17 98.58 97.83 98.16 152,612 +0.36(+0.37%)
Mar 07, 2022 98.32 98.32 97.63 97.80 136,557 -0.58(-0.59%)
Mar 04, 2022 98.24 98.41 98.07 98.38 182,569 -1.20(-1.21%)
Mar 03, 2022 99.83 99.83 99.33 99.59 92,525 -0.54(-0.54%)
Mar 02, 2022 99.89 100.26 99.57 100.13 63,797 -0.13(-0.13%)
Mar 01, 2022 100.41 100.43 99.83 100.26 172,122 -0.65(-0.64%)
Feb 28, 2022 100.89 101.22 100.79 100.91 170,908 -0.50(-0.50%)
Feb 25, 2022 100.96 101.46 101.14 101.42 81,328 +0.58(+0.58%)
Feb 24, 2022 100.31 100.97 100.00 100.84 218,079 -0.88(-0.87%)
Feb 23, 2022 102.14 102.14 101.70 101.72 24,433 -0.27(-0.27%)
Feb 22, 2022 102.03 102.17 101.94 101.99 24,416 +0.02(+0.02%)
Feb 18, 2022 101.97 0 -0.27(-0.27%)
Feb 17, 2022 102.35 102.44 102.24 102.24 36,163 -0.28(-0.27%)
Feb 16, 2022 102.30 102.59 102.30 102.52 37,424 +0.22(+0.22%)
Feb 15, 2022 102.20 102.38 101.97 102.30 24,467 +0.62(+0.61%)
Feb 14, 2022 101.86 101.91 101.60 101.68 101,011 -0.44(-0.43%)
Feb 11, 2022 102.53 102.71 102.04 102.12 127,883 -0.85(-0.83%)
Feb 10, 2022 102.54 103.52 102.54 102.97 45,006 +0.07(+0.07%)
Feb 09, 2022 102.91 103.06 102.84 102.90 31,025 +0.03(+0.03%)
Feb 08, 2022 102.84 102.88 102.72 102.87 40,032 -0.17(-0.17%)
Feb 07, 2022 102.93 103.12 102.85 103.05 30,668 -0.16(-0.15%)
Feb 04, 2022 103.04 103.24 102.81 103.20 197,078 +0.25(+0.24%)
Feb 03, 2022 102.48 103.17 102.95 234,013 +1.10(+1.08%)
Feb 02, 2022 101.90 101.99 101.70 101.86 124,125 +0.35(+0.34%)
Feb 01, 2022 101.39 101.56 101.22 101.51 29,350 +0.27(+0.27%)
Jan 31, 2022 100.78 101.29 101.23 213,233 +0.77(+0.77%)
Jan 28, 2022 100.41 100.58 100.30 100.46 404,983 +0.09(+0.09%)
Jan 27, 2022 100.49 100.54 100.27 100.37 107,620 -0.85(-0.84%)
Jan 26, 2022 101.75 101.75 101.20 101.22 118,411 -0.62(-0.61%)
Jan 25, 2022 101.52 101.86 101.41 101.85 88,763 -0.16(-0.15%)
Jan 24, 2022 101.83 102.11 101.74 102.00 92,170 -0.22(-0.22%)
Jan 21, 2022 102.27 102.31 102.17 102.22 50,044 +0.37(+0.36%)
Jan 20, 2022 102.23 102.29 101.86 101.86 35,172 -0.43(-0.42%)
Jan 19, 2022 102.26 102.33 102.17 102.28 75,891 +0.32(+0.31%)
Jan 18, 2022 102.36 102.43 101.94 101.96 125,263 -0.92(-0.90%)
Jan 14, 2022 102.88 0 -0.32(-0.31%)
Jan 13, 2022 103.41 103.47 103.19 103.20 36,471 -0.01(-0.01%)
Jan 12, 2022 102.81 103.21 102.81 103.21 52,499 +0.76(+0.74%)
Jan 11, 2022 102.05 102.52 101.99 102.46 17,342 +0.34(+0.33%)
Jan 10, 2022 101.81 102.16 101.77 102.12 24,888 -0.30(-0.29%)
Jan 07, 2022 102.02 102.43 102.02 102.42 53,436 +0.66(+0.65%)
Jan 06, 2022 101.90 102.12 101.72 101.76 80,900 -0.19(-0.19%)
Jan 05, 2022 102.15 102.26 101.89 101.95 18,608 +0.25(+0.24%)
Jan 04, 2022 101.70 102.04 101.68 101.71 12,005 -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.