Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 93.43 94.06 93.38 93.98 190,537 +0.31(+0.33%)
Jun 29, 2022 94.18 94.18 93.63 93.67 105,344 -0.75(-0.79%)
Jun 28, 2022 94.47 94.52 94.29 94.41 92,476 -0.48(-0.51%)
Jun 27, 2022 94.92 95.21 94.80 94.90 169,532 +0.22(+0.24%)
Jun 24, 2022 94.55 94.88 94.49 94.67 386,603 +0.22(+0.24%)
Jun 23, 2022 94.39 94.53 94.16 94.45 27,630 -0.33(-0.35%)
Jun 22, 2022 94.58 95.08 94.53 94.78 187,984 +0.33(+0.35%)
Jun 21, 2022 94.60 94.75 94.35 94.45 103,185 +0.30(+0.32%)
Jun 17, 2022 94.11 94.22 93.74 94.15 140,353 -0.57(-0.60%)
Jun 16, 2022 93.86 95.10 93.68 94.72 372,567 +0.94(+1.00%)
Jun 15, 2022 93.50 93.82 92.97 93.78 304,158 +0.33(+0.35%)
Jun 14, 2022 93.73 93.81 93.36 93.45 101,433 +0.03(+0.03%)
Jun 13, 2022 93.84 93.91 93.39 93.42 236,792 -0.97(-1.03%)
Jun 10, 2022 94.60 94.60 94.28 94.39 287,788 -0.85(-0.90%)
Jun 09, 2022 95.97 96.06 95.23 95.25 167,455 -0.89(-0.93%)
Jun 08, 2022 96.34 96.43 96.14 96.14 23,603 +0.03(+0.03%)
Jun 07, 2022 95.73 96.12 95.73 96.11 102,070 +0.11(+0.11%)
Jun 06, 2022 96.14 96.20 95.93 96.00 25,107 -0.22(-0.23%)
Jun 03, 2022 96.30 96.49 96.18 96.23 30,665 -0.23(-0.24%)
Jun 02, 2022 96.10 96.49 95.99 96.46 33,684 +0.84(+0.88%)
Jun 01, 2022 96.28 96.28 95.42 95.62 68,385 -0.73(-0.75%)
May 31, 2022 96.15 96.45 95.97 96.34 34,348 -0.11(-0.11%)
May 27, 2022 96.26 96.50 96.07 96.45 77,582 +0.18(+0.19%)
May 26, 2022 96.06 96.32 96.04 96.27 84,330 +0.40(+0.41%)
May 25, 2022 95.76 95.99 95.64 95.87 69,893 -0.48(-0.50%)
May 24, 2022 96.14 96.49 96.12 96.35 132,278 +0.40(+0.41%)
May 23, 2022 95.61 96.03 95.57 95.95 194,033 +1.16(+1.23%)
May 20, 2022 94.81 94.85 94.57 94.79 120,647 -0.32(-0.34%)
May 19, 2022 94.68 95.24 94.67 95.11 164,769 +1.16(+1.24%)
May 18, 2022 94.45 94.61 93.94 93.95 69,466 -0.73(-0.77%)
May 17, 2022 94.60 94.75 94.49 94.67 226,616 +0.97(+1.04%)
May 16, 2022 93.59 93.79 93.34 93.70 42,109 +0.27(+0.29%)
May 13, 2022 93.05 93.55 93.04 93.43 74,075 +0.27(+0.29%)
May 12, 2022 93.59 93.63 93.02 93.16 181,918 -1.29(-1.37%)
May 11, 2022 94.79 94.94 94.45 94.45 147,368 -0.18(-0.19%)
May 10, 2022 94.86 94.87 94.56 94.64 73,652 -0.21(-0.22%)
May 09, 2022 94.70 95.21 94.46 94.85 320,017 +0.12(+0.12%)
May 06, 2022 95.07 95.16 94.67 94.73 88,640 -0.04(-0.04%)
May 05, 2022 94.88 94.88 94.28 94.77 93,032 -0.55(-0.58%)
May 04, 2022 94.78 95.43 94.44 95.32 217,935 +0.76(+0.80%)
May 03, 2022 94.87 94.91 94.45 94.57 36,966 +0.19(+0.20%)
May 02, 2022 94.36 94.70 94.26 94.37 51,586 -0.42(-0.44%)
Apr 29, 2022 94.58 95.06 94.52 94.79 100,519 +0.35(+0.37%)
Apr 28, 2022 94.39 94.62 94.20 94.44 137,438 -0.45(-0.47%)
Apr 27, 2022 94.71 95.00 94.50 94.89 179,802 -0.78(-0.81%)
Apr 26, 2022 95.97 96.02 95.60 95.66 120,838 -0.62(-0.64%)
Apr 25, 2022 96.36 96.38 96.14 96.28 554,624 -0.70(-0.72%)
Apr 22, 2022 97.28 97.28 96.80 96.98 153,924 -0.39(-0.40%)
Apr 21, 2022 97.87 97.88 97.32 97.37 44,832 -0.16(-0.17%)
Apr 20, 2022 97.37 97.62 97.33 97.54 58,008 +0.59(+0.61%)
Apr 19, 2022 96.98 97.11 96.90 96.94 113,598 +0.06(+0.06%)
Apr 18, 2022 97.02 97.10 96.78 96.89 38,418 -0.37(-0.38%)
Apr 14, 2022 97.31 97.37 96.68 97.25 308,598 -0.59(-0.60%)
Apr 13, 2022 97.24 97.85 97.16 97.85 51,079 +0.53(+0.55%)
Apr 12, 2022 97.78 97.86 97.24 97.31 126,147 -0.49(-0.51%)
Apr 11, 2022 97.84 97.95 97.73 97.81 42,573 +0.02(+0.02%)
Apr 08, 2022 97.47 97.81 97.40 97.78 95,519 +0.06(+0.07%)
Apr 07, 2022 98.15 98.30 97.70 97.72 24,378 -0.26(-0.27%)
Apr 06, 2022 98.20 98.24 97.81 97.98 71,303 +0.01(+0.01%)
Apr 05, 2022 98.51 98.68 97.97 97.97 101,977 -0.69(-0.70%)
Apr 04, 2022 98.83 98.92 98.57 98.66 120,851 -0.73(-0.73%)
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.