Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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