Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.77 +0.20 (+0.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.