Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 100.63 100.79 100.49 100.49 15,822 -0.23(-0.23%)
Dec 28, 2023 100.95 101.17 100.64 100.72 95,862 -0.37(-0.37%)
Dec 27, 2023 100.82 101.21 100.80 101.09 56,179 +0.61(+0.60%)
Dec 26, 2023 100.26 100.51 100.26 100.48 22,416 +0.28(+0.28%)
Dec 22, 2023 100.31 100.44 100.10 100.20 41,713 +0.09(+0.09%)
Dec 21, 2023 99.99 100.11 99.89 100.11 22,223 +0.66(+0.66%)
Dec 20, 2023 99.72 99.84 99.44 99.45 18,424 -0.39(-0.39%)
Dec 19, 2023 99.74 99.93 99.72 99.85 34,596 +0.52(+0.53%)
Dec 18, 2023 99.34 99.41 99.26 99.33 54,611 +0.26(+0.27%)
Dec 15, 2023 99.29 99.30 99.04 99.06 45,250 -0.91(-0.91%)
Dec 14, 2023 99.66 100.08 99.66 99.98 92,657 +0.98(+0.99%)
Dec 13, 2023 98.16 99.05 98.04 98.99 36,668 +0.82(+0.83%)
Dec 12, 2023 98.00 98.17 97.90 98.17 15,486 +0.30(+0.30%)
Dec 11, 2023 97.69 97.90 97.66 97.88 19,909 +0.05(+0.05%)
Dec 08, 2023 97.64 98.01 97.63 97.83 43,405 -0.31(-0.31%)
Dec 07, 2023 97.96 98.31 97.96 98.13 18,456 +0.31(+0.31%)
Dec 06, 2023 98.14 98.14 97.79 97.83 17,968 -0.26(-0.26%)
Dec 05, 2023 98.29 98.42 97.99 98.09 41,824 -0.37(-0.38%)
Dec 04, 2023 98.33 98.50 98.17 98.46 32,290 -0.37(-0.38%)
Dec 01, 2023 98.71 98.95 98.39 98.83 147,953 -0.07(-0.07%)
Nov 30, 2023 99.12 99.16 98.84 98.90 58,883 -0.79(-0.79%)
Nov 29, 2023 99.74 99.87 99.58 99.69 17,212 -0.14(-0.14%)
Nov 28, 2023 99.72 99.98 99.70 99.82 34,586 +0.27(+0.27%)
Nov 27, 2023 99.26 99.56 99.26 99.56 13,554 +0.22(+0.22%)
Nov 24, 2023 99.20 99.39 99.19 99.34 6,579 +0.48(+0.49%)
Nov 22, 2023 98.78 98.87 98.55 98.86 19,061 -0.20(-0.20%)
Nov 21, 2023 99.50 99.50 98.93 99.06 45,085 -0.30(-0.31%)
Nov 20, 2023 99.13 99.43 99.13 99.36 33,051 +0.32(+0.33%)
Nov 17, 2023 98.65 99.04 98.60 99.04 21,080 +0.57(+0.58%)
Nov 16, 2023 98.57 98.84 98.46 98.47 18,446 +0.05(+0.05%)
Nov 15, 2023 98.48 98.60 98.32 98.42 32,941 -0.33(-0.34%)
Nov 14, 2023 98.10 98.80 98.10 98.75 94,297 +1.67(+1.72%)
Nov 13, 2023 96.86 97.13 96.80 97.08 45,714 +0.16(+0.16%)
Nov 10, 2023 96.90 96.96 96.75 96.92 26,819 +0.17(+0.17%)
Nov 09, 2023 97.11 97.30 96.73 96.76 68,768 -0.39(-0.40%)
Nov 08, 2023 96.87 97.20 96.87 97.15 26,226 +0.14(+0.14%)
Nov 07, 2023 96.83 97.11 96.77 97.01 34,814 -0.23(-0.23%)
Nov 06, 2023 97.43 97.49 97.22 97.24 47,355 -0.06(-0.06%)
Nov 03, 2023 97.21 97.45 97.05 97.30 32,436 +0.99(+1.03%)
Nov 02, 2023 96.65 96.68 96.25 96.31 52,577 +0.49(+0.51%)
Nov 01, 2023 95.50 95.94 95.38 95.81 136,247 -0.13(-0.14%)
Oct 31, 2023 96.19 96.19 95.74 95.94 11,577 -0.31(-0.32%)
Oct 30, 2023 96.08 96.33 96.05 96.25 22,435 +0.43(+0.45%)
Oct 27, 2023 95.90 96.07 95.77 95.82 28,015 +0.10(+0.10%)
Oct 26, 2023 95.63 95.72 95.44 95.72 157,200 -0.06(-0.06%)
Oct 25, 2023 95.84 96.01 95.78 95.78 16,542 -0.26(-0.28%)
Oct 24, 2023 96.26 96.28 95.94 96.05 53,566 -0.64(-0.66%)
Oct 23, 2023 96.06 96.76 96.00 96.68 75,230 +0.69(+0.72%)
Oct 20, 2023 95.96 96.04 95.85 95.99 10,732 +0.03(+0.04%)
Oct 19, 2023 95.74 96.18 95.70 95.96 119,516 +0.51(+0.53%)
Oct 18, 2023 95.60 95.64 95.36 95.45 13,733 -0.44(-0.46%)
Oct 17, 2023 95.59 95.99 95.59 95.89 55,140 +0.22(+0.23%)
Oct 16, 2023 95.46 95.68 95.41 95.67 25,115 +0.47(+0.49%)
Oct 13, 2023 95.29 95.34 95.09 95.20 301,246 -0.15(-0.15%)
Oct 12, 2023 95.80 95.80 95.34 95.35 37,716 -0.76(-0.79%)
Oct 11, 2023 96.14 96.29 95.87 96.10 37,581 +0.09(+0.09%)
Oct 10, 2023 95.94 96.16 95.91 96.02 53,702 +0.30(+0.32%)
Oct 09, 2023 95.51 95.72 95.43 95.71 44,018 -0.18(-0.18%)
Oct 06, 2023 95.11 95.97 95.10 95.89 330,976 +0.39(+0.41%)
Oct 05, 2023 95.25 95.51 95.18 95.50 22,903 +0.26(+0.27%)
Oct 04, 2023 95.18 95.24 94.93 95.24 16,933 +0.46(+0.49%)
Oct 03, 2023 94.76 94.89 94.58 94.78 71,662 -0.12(-0.12%)
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.