Skip to main content

Euro Trust Currencyshares (NY: FXE )

95.35 -0.67 (-0.70%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 96.26 96.40 95.32 95.35 156,542 -0.67(-0.70%)
Nov 25, 2022 95.59 96.06 95.59 96.02 164,960 +0.03(+0.03%)
Nov 23, 2022 95.29 96.02 95.29 95.99 534,175 +0.96(+1.01%)
Nov 22, 2022 94.68 95.07 94.67 95.03 138,467 +0.55(+0.58%)
Nov 21, 2022 94.58 94.66 94.35 94.48 471,352 -0.82(-0.86%)
Nov 18, 2022 95.61 95.68 95.22 95.30 82,977 -0.38(-0.40%)
Nov 17, 2022 95.27 95.68 95.22 95.68 127,365 -0.24(-0.25%)
Nov 16, 2022 95.98 96.06 95.53 95.92 228,928 +0.41(+0.43%)
Nov 15, 2022 96.08 96.17 94.90 95.51 224,393 +0.23(+0.24%)
Nov 14, 2022 95.13 95.54 95.04 95.28 176,036 -0.29(-0.30%)
Nov 11, 2022 94.97 95.61 94.75 95.57 656,632 +1.52(+1.62%)
Nov 10, 2022 93.56 94.09 93.48 94.05 243,732 +1.68(+1.82%)
Nov 09, 2022 92.49 93.03 92.20 92.37 133,636 -0.52(-0.56%)
Nov 08, 2022 92.35 93.13 92.26 92.89 550,880 +0.46(+0.50%)
Nov 07, 2022 92.24 92.57 92.07 92.43 108,698 +0.55(+0.60%)
Nov 04, 2022 91.06 91.96 90.84 91.88 165,404 +1.91(+2.12%)
Nov 03, 2022 90.02 90.39 89.92 89.97 105,934 -0.78(-0.86%)
Nov 02, 2022 91.45 90.68 90.75 50,554 -0.44(-0.48%)
Nov 01, 2022 91.59 91.78 90.97 91.19 41,154 -0.05(-0.05%)
Oct 31, 2022 91.41 91.43 91.13 91.24 116,287 -0.71(-0.77%)
Oct 28, 2022 92.00 92.12 91.62 91.95 104,762 -0.06(-0.07%)
Oct 27, 2022 92.19 92.67 91.90 92.01 751,755 -0.99(-1.06%)
Oct 26, 2022 92.39 93.09 92.33 93.00 370,160 +1.05(+1.14%)
Oct 25, 2022 91.66 92.02 91.59 91.95 103,950 +0.86(+0.95%)
Oct 24, 2022 90.84 91.28 90.74 91.09 146,769 +0.11(+0.12%)
Oct 21, 2022 90.14 91.04 90.14 90.98 213,359 +0.69(+0.76%)
Oct 20, 2022 90.34 90.86 90.19 90.29 48,313 +0.05(+0.06%)
Oct 19, 2022 90.33 90.45 90.10 90.24 486,193 -0.73(-0.81%)
Oct 18, 2022 91.03 91.11 90.63 90.97 68,345 +0.24(+0.26%)
Oct 17, 2022 90.33 90.95 90.28 90.73 466,175 +0.88(+0.98%)
Oct 14, 2022 89.91 90.09 89.62 89.85 78,951 -0.33(-0.37%)
Oct 13, 2022 89.11 90.48 89.11 90.18 294,030 +0.68(+0.76%)
Oct 12, 2022 89.62 89.64 89.23 89.50 87,906 -0.17(-0.19%)
Oct 11, 2022 89.75 90.24 89.45 89.67 366,450 +0.03(+0.03%)
Oct 10, 2022 89.52 89.95 89.40 89.64 100,883 -0.26(-0.29%)
Oct 07, 2022 90.16 90.39 89.85 89.90 330,510 -0.53(-0.59%)
Oct 06, 2022 90.81 90.85 90.34 90.43 384,956 -0.80(-0.88%)
Oct 05, 2022 91.23 91.33 90.76 91.23 149,560 -0.99(-1.07%)
Oct 04, 2022 91.49 92.29 91.49 92.22 678,337 +1.49(+1.64%)
Oct 03, 2022 90.21 90.83 90.09 90.73 156,261 +0.29(+0.32%)
Sep 30, 2022 89.95 90.59 89.92 90.44 102,094 +0.00(+0.00%)
Sep 29, 2022 89.83 90.51 89.70 90.44 254,837 +0.62(+0.69%)
Sep 28, 2022 88.49 90.02 88.45 89.82 417,987 +1.23(+1.39%)
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%)
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.