Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 93.71 94.20 92.97 94.01 69,565 +0.71(+0.77%)
Nov 29, 2022 93.27 93.65 93.25 93.29 27,406 -0.06(-0.06%)
Nov 28, 2022 94.24 94.38 93.32 93.35 159,891 -0.66(-0.70%)
Nov 25, 2022 93.59 94.05 93.59 94.01 168,489 +0.03(+0.03%)
Nov 23, 2022 93.29 94.01 93.29 93.98 545,605 +0.94(+1.01%)
Nov 22, 2022 92.70 93.08 92.69 93.04 141,429 +0.54(+0.58%)
Nov 21, 2022 92.60 92.68 92.37 92.50 481,438 -0.80(-0.86%)
Nov 18, 2022 93.61 93.68 93.23 93.30 84,752 -0.37(-0.40%)
Nov 17, 2022 93.27 93.68 93.23 93.68 130,090 -0.23(-0.25%)
Nov 16, 2022 93.97 94.05 93.53 93.91 233,826 +0.40(+0.43%)
Nov 15, 2022 94.07 94.16 92.91 93.51 229,194 +0.23(+0.24%)
Nov 14, 2022 93.14 93.54 93.05 93.28 179,802 -0.28(-0.30%)
Nov 11, 2022 92.98 93.61 92.77 93.57 670,682 +1.49(+1.62%)
Nov 10, 2022 91.60 92.12 91.52 92.08 248,947 +1.64(+1.82%)
Nov 09, 2022 90.55 91.08 90.27 90.43 136,495 -0.51(-0.56%)
Nov 08, 2022 90.42 91.18 90.33 90.94 562,667 +0.45(+0.50%)
Nov 07, 2022 90.31 90.63 90.14 90.49 111,023 +0.54(+0.60%)
Nov 04, 2022 89.15 90.03 88.94 89.96 168,943 +1.87(+2.12%)
Nov 03, 2022 88.13 88.50 88.04 88.09 108,200 -0.76(-0.86%)
Nov 02, 2022 89.53 88.78 88.85 51,635 -0.43(-0.48%)
Nov 01, 2022 89.67 89.86 89.06 89.28 42,034 -0.05(-0.05%)
Oct 31, 2022 89.50 89.51 89.22 89.33 118,775 -0.70(-0.77%)
Oct 28, 2022 90.07 90.19 89.70 90.02 107,003 -0.06(-0.07%)
Oct 27, 2022 90.26 90.73 89.97 90.08 767,841 -0.97(-1.06%)
Oct 26, 2022 90.45 91.14 90.40 91.05 378,080 +1.03(+1.14%)
Oct 25, 2022 89.74 90.09 89.67 90.02 106,174 +0.84(+0.95%)
Oct 24, 2022 88.94 89.37 88.84 89.18 149,909 +0.11(+0.12%)
Oct 21, 2022 88.25 89.13 88.25 89.07 217,924 +0.68(+0.76%)
Oct 20, 2022 88.45 88.95 88.30 88.40 49,346 +0.05(+0.06%)
Oct 19, 2022 88.44 88.56 88.21 88.35 496,596 -0.72(-0.81%)
Oct 18, 2022 89.12 89.20 88.73 89.06 69,807 +0.23(+0.26%)
Oct 17, 2022 88.44 89.04 88.39 88.83 476,150 +0.86(+0.98%)
Oct 14, 2022 88.03 88.20 87.74 87.97 80,640 -0.32(-0.37%)
Oct 13, 2022 87.24 88.58 87.24 88.29 300,321 +0.67(+0.76%)
Oct 12, 2022 87.74 87.76 87.36 87.62 89,787 -0.17(-0.19%)
Oct 11, 2022 87.87 88.35 87.58 87.79 374,291 +0.03(+0.03%)
Oct 10, 2022 87.64 88.07 87.53 87.76 103,041 -0.25(-0.29%)
Oct 07, 2022 88.27 88.50 87.97 88.02 337,582 -0.52(-0.59%)
Oct 06, 2022 88.91 88.95 88.45 88.54 393,193 -0.78(-0.88%)
Oct 05, 2022 89.32 89.42 88.86 89.32 152,760 -0.97(-1.07%)
Oct 04, 2022 89.57 90.36 89.57 90.29 692,852 +1.46(+1.64%)
Oct 03, 2022 88.32 88.93 88.20 88.83 159,604 +0.28(+0.32%)
Sep 30, 2022 88.07 88.69 88.04 88.55 104,278 +0.00(+0.00%)
Sep 29, 2022 87.95 88.62 87.82 88.55 260,290 +0.61(+0.69%)
Sep 28, 2022 86.64 88.13 86.60 87.94 426,931 +1.20(+1.39%)
Sep 27, 2022 86.94 87.15 86.52 86.73 284,159 -0.11(-0.12%)
Sep 26, 2022 87.27 87.46 86.78 86.84 254,503 -0.76(-0.87%)
Sep 23, 2022 88.31 88.31 87.40 87.61 383,269 -1.34(-1.51%)
Sep 22, 2022 89.11 89.17 88.71 88.95 353,210 -0.11(-0.12%)
Sep 21, 2022 89.60 89.60 88.73 89.05 229,576 -1.11(-1.23%)
Sep 20, 2022 90.07 90.36 90.04 90.16 70,805 -0.42(-0.46%)
Sep 19, 2022 90.19 90.61 90.17 90.58 175,867 +0.09(+0.10%)
Sep 16, 2022 90.11 90.69 90.06 90.49 376,443 +0.18(+0.20%)
Sep 15, 2022 90.26 90.51 90.23 90.32 232,186 +0.14(+0.15%)
Sep 14, 2022 90.30 90.41 90.09 90.18 195,947 +0.05(+0.05%)
Sep 13, 2022 90.60 90.76 90.10 90.13 135,704 -1.31(-1.43%)
Sep 12, 2022 91.47 91.69 91.36 91.44 157,443 +0.65(+0.71%)
Sep 09, 2022 90.83 90.95 90.69 90.80 172,987 +0.40(+0.44%)
Sep 08, 2022 90.08 90.42 89.92 90.40 138,955 -0.10(-0.11%)
Sep 07, 2022 89.59 90.51 89.52 90.50 325,416 +0.98(+1.09%)
Sep 06, 2022 89.45 89.71 89.17 89.52 255,095 -0.45(-0.50%)
Sep 02, 2022 90.49 90.69 89.91 89.97 74,641 +0.06(+0.07%)
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.