Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 100.00 100.19 99.95 100.19 55,243 +0.48(+0.48%)
Mar 27, 2023 99.66 99.72 99.52 99.71 27,072 +0.36(+0.36%)
Mar 24, 2023 99.36 99.41 99.19 99.35 101,685 -0.73(-0.73%)
Mar 23, 2023 100.51 100.69 99.95 100.08 80,872 -0.23(-0.23%)
Mar 22, 2023 99.55 100.72 99.50 100.31 115,333 +0.89(+0.90%)
Mar 21, 2023 99.52 99.56 99.34 99.42 57,504 +0.43(+0.43%)
Mar 20, 2023 98.99 99.03 98.85 98.99 57,111 +0.58(+0.59%)
Mar 17, 2023 98.10 98.62 98.02 98.41 112,856 +0.43(+0.44%)
Mar 16, 2023 97.60 98.05 97.55 97.98 109,089 +0.33(+0.34%)
Mar 15, 2023 97.15 97.78 97.09 97.65 233,057 -1.48(-1.49%)
Mar 14, 2023 99.05 99.17 98.79 99.13 34,848 +0.09(+0.09%)
Mar 13, 2023 98.80 99.19 98.73 99.04 148,002 +0.88(+0.90%)
Mar 10, 2023 98.28 98.72 98.15 98.16 107,747 +0.54(+0.55%)
Mar 09, 2023 97.52 97.73 97.50 97.62 24,349 +0.30(+0.31%)
Mar 08, 2023 97.33 97.51 97.17 97.32 83,522 -0.05(-0.05%)
Mar 07, 2023 98.25 98.28 97.32 97.37 106,368 -1.13(-1.15%)
Mar 06, 2023 98.37 98.68 98.34 98.50 77,296 +0.40(+0.41%)
Mar 03, 2023 97.92 98.15 97.71 98.10 58,439 +0.31(+0.32%)
Mar 02, 2023 97.79 97.91 97.57 97.79 69,303 -0.59(-0.60%)
Mar 01, 2023 98.45 98.52 98.22 98.38 135,513 +0.81(+0.83%)
Feb 28, 2023 97.97 98.14 97.57 97.57 57,520 -0.30(-0.31%)
Feb 27, 2023 97.67 97.95 97.62 97.87 79,902 +0.58(+0.60%)
Feb 24, 2023 97.24 97.41 97.21 97.29 148,927 -0.51(-0.52%)
Feb 23, 2023 97.85 97.90 97.58 97.80 89,225 +0.02(+0.02%)
Feb 22, 2023 98.19 98.30 97.77 97.78 113,778 -0.37(-0.38%)
Feb 21, 2023 98.23 98.58 98.14 98.15 47,018 -0.48(-0.49%)
Feb 17, 2023 98.23 98.68 98.12 98.63 154,732 +0.18(+0.18%)
Feb 16, 2023 98.40 98.64 98.25 98.45 100,416 -0.11(-0.11%)
Feb 15, 2023 98.45 98.59 98.32 98.56 144,349 -0.45(-0.45%)
Feb 14, 2023 98.90 99.29 98.79 99.01 51,157 +0.14(+0.14%)
Feb 13, 2023 98.51 98.95 98.51 98.87 51,527 +0.40(+0.41%)
Feb 10, 2023 98.67 98.73 98.38 98.47 64,415 -0.53(-0.53%)
Feb 09, 2023 99.46 99.49 98.95 99.00 34,993 +0.19(+0.19%)
Feb 08, 2023 98.94 99.04 98.78 98.81 89,514 -0.11(-0.11%)
Feb 07, 2023 98.60 99.25 98.38 98.92 166,723 +0.00(+0.00%)
Feb 06, 2023 99.14 99.28 98.74 98.92 160,900 -0.59(-0.59%)
Feb 03, 2023 100.01 100.28 99.51 99.51 128,429 -1.11(-1.10%)
Feb 02, 2023 100.94 100.98 100.39 100.62 79,773 -0.71(-0.70%)
Feb 01, 2023 100.55 101.45 100.42 101.33 279,962 +1.11(+1.11%)
Jan 31, 2023 100.12 100.26 99.98 100.22 51,518 +0.23(+0.23%)
Jan 30, 2023 100.35 100.49 99.96 99.99 101,517 -0.17(-0.17%)
Jan 27, 2023 100.07 100.29 99.94 100.16 44,384 -0.26(-0.26%)
Jan 26, 2023 100.55 100.55 100.09 100.42 70,520 -0.20(-0.20%)
Jan 25, 2023 100.30 100.67 100.27 100.62 99,523 +0.28(+0.28%)
Jan 24, 2023 100.18 100.39 99.91 100.34 126,212 +0.13(+0.13%)
Jan 23, 2023 100.04 100.25 100.00 100.21 228,454 +0.13(+0.13%)
Jan 20, 2023 99.69 100.09 99.61 100.08 181,513 +0.26(+0.26%)
Jan 19, 2023 99.75 99.90 99.43 99.82 65,514 +0.41(+0.41%)
Jan 18, 2023 100.24 100.29 99.39 99.41 198,618 -0.05(-0.05%)
Jan 17, 2023 100.14 100.17 99.31 99.46 135,985 -0.38(-0.38%)
Jan 13, 2023 99.58 99.89 99.53 99.84 86,748 -0.17(-0.17%)
Jan 12, 2023 99.67 100.13 99.11 100.01 187,893 +0.87(+0.88%)
Jan 11, 2023 99.23 99.32 98.95 99.14 97,333 +0.17(+0.17%)
Jan 10, 2023 99.06 99.14 98.85 98.97 86,776 +0.03(+0.03%)
Jan 09, 2023 98.81 99.18 98.76 98.94 94,581 +0.81(+0.82%)
Jan 06, 2023 97.00 98.16 96.80 98.13 114,873 +1.14(+1.18%)
Jan 05, 2023 97.26 97.33 96.94 96.99 144,918 -0.70(-0.72%)
Jan 04, 2023 97.80 97.92 97.54 97.69 124,324 +0.42(+0.43%)
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.