Skip to main content

Euro Trust Currencyshares (NY: FXE )

88.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 88.80 89.01 88.37 88.59 278,206 -0.11(-0.12%)
Sep 26, 2022 89.14 89.33 88.64 88.70 249,172 -0.78(-0.87%)
Sep 23, 2022 90.20 90.20 89.27 89.48 375,240 -1.37(-1.51%)
Sep 22, 2022 91.02 91.08 90.61 90.85 345,811 -0.11(-0.12%)
Sep 21, 2022 91.52 91.52 90.63 90.96 224,767 -1.13(-1.23%)
Sep 20, 2022 92.00 92.29 91.96 92.09 69,322 -0.43(-0.46%)
Sep 19, 2022 92.12 92.55 92.10 92.52 172,183 +0.09(+0.10%)
Sep 16, 2022 92.04 92.63 91.99 92.43 368,557 +0.18(+0.20%)
Sep 15, 2022 92.19 92.45 92.16 92.25 227,322 +0.14(+0.15%)
Sep 14, 2022 92.23 92.34 92.02 92.11 191,842 +0.05(+0.05%)
Sep 13, 2022 92.54 92.70 92.03 92.06 132,861 -1.34(-1.43%)
Sep 12, 2022 93.43 93.65 93.31 93.40 154,145 +0.66(+0.71%)
Sep 09, 2022 92.77 92.90 92.64 92.74 169,363 +0.40(+0.44%)
Sep 08, 2022 92.01 92.35 91.84 92.34 136,044 -0.10(-0.11%)
Sep 07, 2022 91.51 92.45 91.44 92.44 318,599 +1.00(+1.09%)
Sep 06, 2022 91.36 91.63 91.08 91.44 249,751 -0.46(-0.50%)
Sep 02, 2022 92.43 92.63 91.83 91.90 73,078 +0.06(+0.07%)
Sep 01, 2022 92.21 92.21 91.54 91.84 412,663 -0.94(-1.01%)
Aug 31, 2022 92.36 93.05 92.33 92.78 205,150 +0.26(+0.28%)
Aug 30, 2022 92.60 92.70 92.22 92.52 70,321 +0.21(+0.23%)
Aug 29, 2022 92.35 92.58 92.18 92.31 80,346 +0.30(+0.33%)
Aug 26, 2022 92.95 93.11 91.96 92.01 233,015 -0.12(-0.13%)
Aug 25, 2022 92.06 92.32 91.92 92.13 114,914 +0.05(+0.05%)
Aug 24, 2022 91.65 92.33 91.53 92.08 73,657 +0.01(+0.01%)
Aug 23, 2022 91.83 92.53 91.81 92.07 552,357 +0.23(+0.26%)
Aug 22, 2022 92.42 92.42 91.70 91.83 625,048 -0.90(-0.97%)
Aug 19, 2022 92.86 92.89 92.68 92.73 92,973 -0.50(-0.54%)
Aug 18, 2022 93.83 93.83 93.13 93.23 132,972 -0.83(-0.88%)
Aug 17, 2022 93.90 94.20 93.83 94.06 61,881 +0.12(+0.13%)
Aug 16, 2022 93.83 94.16 93.83 93.94 115,715 +0.05(+0.05%)
Aug 15, 2022 94.45 94.45 93.82 93.89 72,132 -0.92(-0.97%)
Aug 12, 2022 94.93 94.99 94.60 94.81 201,359 -0.50(-0.52%)
Aug 11, 2022 95.57 95.71 95.24 95.31 56,298 +0.13(+0.14%)
Aug 10, 2022 95.34 95.78 95.10 95.18 239,417 +0.89(+0.94%)
Aug 09, 2022 94.64 94.65 94.28 94.29 54,676 +0.13(+0.14%)
Aug 08, 2022 94.21 94.44 94.13 94.16 66,091 +0.10(+0.11%)
Aug 05, 2022 93.85 94.17 93.80 94.06 97,544 -0.61(-0.64%)
Aug 04, 2022 94.11 94.72 94.05 94.67 38,027 +0.70(+0.74%)
Aug 03, 2022 94.02 94.02 93.57 93.97 143,852 +0.01(+0.01%)
Aug 02, 2022 94.50 94.58 93.96 93.96 103,729 -0.84(-0.89%)
Aug 01, 2022 94.72 94.95 94.63 94.80 172,716 +0.36(+0.38%)
Jul 29, 2022 93.89 94.48 93.79 94.44 77,431 +0.31(+0.33%)
Jul 28, 2022 93.99 94.15 93.60 94.13 80,162 -0.22(-0.23%)
Jul 27, 2022 93.73 94.46 93.35 94.35 133,285 +0.87(+0.93%)
Jul 26, 2022 93.78 93.85 93.44 93.48 200,207 -1.02(-1.07%)
Jul 25, 2022 94.74 94.74 94.33 94.50 100,420 +0.11(+0.11%)
Jul 22, 2022 94.13 94.74 94.11 94.39 167,154 +0.03(+0.03%)
Jul 21, 2022 94.01 94.40 93.93 94.36 209,405 +0.32(+0.34%)
Jul 20, 2022 94.55 94.58 93.87 94.04 115,466 -0.46(-0.49%)
Jul 19, 2022 94.66 94.86 94.48 94.50 232,365 +0.73(+0.78%)
Jul 18, 2022 93.77 94.29 93.75 93.77 191,890 +0.56(+0.60%)
Jul 15, 2022 93.03 93.34 92.84 93.21 133,610 +0.61(+0.66%)
Jul 14, 2022 92.21 92.91 92.03 92.60 267,015 -0.40(-0.43%)
Jul 13, 2022 92.69 93.57 92.56 93.00 199,098 +0.22(+0.24%)
Jul 12, 2022 92.91 93.14 92.76 92.78 179,539 -0.09(-0.10%)
Jul 11, 2022 93.03 93.30 92.78 92.87 141,971 -1.24(-1.32%)
Jul 08, 2022 94.01 94.21 93.73 94.11 94,008 +0.09(+0.10%)
Jul 07, 2022 94.08 94.23 93.82 94.02 106,248 -0.20(-0.21%)
Jul 06, 2022 94.27 94.30 94.00 94.22 127,377 -0.74(-0.78%)
Jul 05, 2022 94.91 95.02 94.69 94.96 672,764 -1.50(-1.56%)
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.