Skip to main content

Euro Trust Currencyshares (NY: FXE )

102.57 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.80 99.17 98.75 98.98 103,775 -0.03(-0.03%)
Apr 27, 2023 98.77 99.02 98.71 99.01 34,518 -0.06(-0.06%)
Apr 26, 2023 99.54 99.59 99.05 99.07 135,445 +0.57(+0.58%)
Apr 25, 2023 98.88 98.88 98.45 98.49 46,354 -0.68(-0.68%)
Apr 24, 2023 98.90 99.21 98.89 99.17 51,054 +0.52(+0.53%)
Apr 21, 2023 98.63 98.68 98.36 98.65 27,899 +0.22(+0.23%)
Apr 20, 2023 98.45 98.63 98.37 98.42 25,314 +0.03(+0.03%)
Apr 19, 2023 98.37 98.52 98.30 98.39 50,572 -0.10(-0.10%)
Apr 18, 2023 98.31 98.51 98.30 98.49 29,478 +0.38(+0.39%)
Apr 17, 2023 98.23 98.30 97.94 98.11 75,467 -0.61(-0.62%)
Apr 14, 2023 98.97 99.00 98.53 98.73 123,041 -0.42(-0.42%)
Apr 13, 2023 99.18 99.32 99.12 99.14 85,786 +0.55(+0.56%)
Apr 12, 2023 98.50 98.71 98.40 98.59 86,853 +0.66(+0.68%)
Apr 11, 2023 98.01 98.05 97.77 97.93 92,830 +0.44(+0.45%)
Apr 10, 2023 97.36 97.49 97.21 97.49 31,791 -0.53(-0.55%)
Apr 06, 2023 97.72 98.13 97.70 98.03 79,561 +0.20(+0.21%)
Apr 05, 2023 98.17 98.38 97.72 97.82 39,138 -0.49(-0.49%)
Apr 04, 2023 97.78 98.41 97.76 98.31 105,193 +0.47(+0.48%)
Apr 03, 2023 97.56 97.93 97.53 97.84 169,891 +0.53(+0.55%)
Mar 31, 2023 97.63 97.78 97.26 97.31 48,102 -0.54(-0.56%)
Mar 30, 2023 97.96 97.96 97.73 97.85 53,201 +0.62(+0.64%)
Mar 29, 2023 97.22 97.35 97.09 97.23 21,657 -0.08(-0.08%)
Mar 28, 2023 97.12 97.31 97.07 97.31 56,879 +0.47(+0.48%)
Mar 27, 2023 96.79 96.85 96.66 96.84 27,873 +0.35(+0.36%)
Mar 24, 2023 96.50 96.55 96.34 96.49 104,697 -0.71(-0.73%)
Mar 23, 2023 97.62 97.79 97.07 97.20 83,267 -0.22(-0.23%)
Mar 22, 2023 96.69 97.82 96.64 97.42 118,749 +0.86(+0.90%)
Mar 21, 2023 96.66 96.70 96.48 96.56 59,207 +0.42(+0.43%)
Mar 20, 2023 96.14 96.18 96.01 96.14 58,802 +0.56(+0.59%)
Mar 17, 2023 95.28 95.78 95.20 95.58 116,198 +0.42(+0.44%)
Mar 16, 2023 94.79 95.23 94.74 95.16 112,320 +0.32(+0.34%)
Mar 15, 2023 94.36 94.97 94.30 94.84 239,960 -1.44(-1.49%)
Mar 14, 2023 96.20 96.32 95.95 96.28 35,880 +0.09(+0.09%)
Mar 13, 2023 95.96 96.34 95.89 96.19 152,386 +0.85(+0.90%)
Mar 10, 2023 95.45 95.88 95.33 95.34 110,938 +0.52(+0.55%)
Mar 09, 2023 94.71 94.92 94.69 94.81 25,070 +0.29(+0.31%)
Mar 08, 2023 94.53 94.70 94.37 94.52 85,996 -0.05(-0.05%)
Mar 07, 2023 95.42 95.45 94.52 94.57 109,518 -1.10(-1.15%)
Mar 06, 2023 95.54 95.84 95.51 95.67 79,585 +0.39(+0.41%)
Mar 03, 2023 95.10 95.33 94.90 95.28 60,170 +0.30(+0.32%)
Mar 02, 2023 94.98 95.09 94.76 94.98 71,355 -0.57(-0.60%)
Mar 01, 2023 95.62 95.69 95.39 95.55 139,527 +0.79(+0.83%)
Feb 28, 2023 95.15 95.32 94.76 94.76 59,224 -0.29(-0.31%)
Feb 27, 2023 94.86 95.13 94.81 95.06 82,269 +0.56(+0.60%)
Feb 24, 2023 94.44 94.61 94.41 94.49 153,339 -0.50(-0.52%)
Feb 23, 2023 95.04 95.08 94.77 94.99 91,869 +0.02(+0.02%)
Feb 22, 2023 95.37 95.47 94.96 94.97 117,149 -0.36(-0.38%)
Feb 21, 2023 95.40 95.74 95.32 95.33 48,410 -0.47(-0.49%)
Feb 17, 2023 95.40 95.84 95.29 95.79 159,316 +0.17(+0.18%)
Feb 16, 2023 95.57 95.80 95.42 95.62 103,391 -0.11(-0.11%)
Feb 15, 2023 95.62 95.75 95.49 95.72 148,625 -0.44(-0.45%)
Feb 14, 2023 96.05 96.43 95.95 96.16 52,673 +0.14(+0.14%)
Feb 13, 2023 95.68 96.10 95.68 96.03 53,053 +0.39(+0.41%)
Feb 10, 2023 95.83 95.89 95.55 95.64 66,323 -0.51(-0.53%)
Feb 09, 2023 96.60 96.63 96.10 96.15 36,030 +0.18(+0.19%)
Feb 08, 2023 96.09 96.19 95.94 95.97 92,166 -0.11(-0.11%)
Feb 07, 2023 95.76 96.39 95.55 96.07 171,662 +0.00(+0.00%)
Feb 06, 2023 96.29 96.42 95.90 96.07 165,666 -0.57(-0.59%)
Feb 03, 2023 97.13 97.39 96.65 96.65 132,234 -1.08(-1.10%)
Feb 02, 2023 98.03 98.07 97.50 97.72 82,136 -0.69(-0.70%)
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.