Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 93.71 94.19 92.97 94.00 69,568 +0.71(+0.77%)
Nov 29, 2022 93.27 93.64 93.25 93.29 27,407 -0.06(-0.06%)
Nov 28, 2022 94.24 94.38 93.32 93.35 159,897 -0.66(-0.70%)
Nov 25, 2022 93.58 94.04 93.58 94.00 168,496 +0.03(+0.03%)
Nov 23, 2022 93.29 94.00 93.29 93.98 545,625 +0.94(+1.01%)
Nov 22, 2022 92.69 93.07 92.68 93.04 141,435 +0.54(+0.58%)
Nov 21, 2022 92.60 92.67 92.37 92.50 481,456 -0.80(-0.86%)
Nov 18, 2022 93.60 93.67 93.22 93.30 84,755 -0.37(-0.40%)
Nov 17, 2022 93.27 93.67 93.22 93.67 130,095 -0.23(-0.25%)
Nov 16, 2022 93.97 94.04 93.53 93.91 233,835 +0.40(+0.43%)
Nov 15, 2022 94.06 94.15 92.91 93.51 229,203 +0.23(+0.24%)
Nov 14, 2022 93.13 93.53 93.05 93.28 179,809 -0.28(-0.30%)
Nov 11, 2022 92.98 93.60 92.76 93.56 670,707 +1.49(+1.62%)
Nov 10, 2022 91.60 92.12 91.52 92.08 248,956 +1.64(+1.82%)
Nov 09, 2022 90.55 91.08 90.27 90.43 136,500 -0.51(-0.56%)
Nov 08, 2022 90.41 91.18 90.32 90.94 562,688 +0.45(+0.50%)
Nov 07, 2022 90.30 90.63 90.14 90.49 111,028 +0.54(+0.60%)
Nov 04, 2022 89.15 90.03 88.93 89.95 168,949 +1.87(+2.12%)
Nov 03, 2022 88.13 88.49 88.03 88.08 108,204 -0.76(-0.86%)
Nov 02, 2022 89.53 88.78 88.85 51,637 -0.43(-0.48%)
Nov 01, 2022 89.67 89.85 89.06 89.28 42,036 -0.05(-0.05%)
Oct 31, 2022 89.49 89.51 89.22 89.33 118,779 -0.70(-0.77%)
Oct 28, 2022 90.07 90.19 89.70 90.02 107,007 -0.06(-0.07%)
Oct 27, 2022 90.26 90.73 89.97 90.08 767,870 -0.97(-1.06%)
Oct 26, 2022 90.45 91.14 90.39 91.05 378,094 +1.03(+1.14%)
Oct 25, 2022 89.74 90.09 89.67 90.02 106,178 +0.84(+0.95%)
Oct 24, 2022 88.93 89.36 88.84 89.18 149,915 +0.11(+0.12%)
Oct 21, 2022 88.25 89.13 88.25 89.07 217,932 +0.68(+0.76%)
Oct 20, 2022 88.44 88.95 88.30 88.40 49,348 +0.05(+0.06%)
Oct 19, 2022 88.43 88.55 88.21 88.34 496,615 -0.72(-0.81%)
Oct 18, 2022 89.12 89.20 88.73 89.06 69,810 +0.23(+0.26%)
Oct 17, 2022 88.43 89.04 88.39 88.83 476,168 +0.86(+0.98%)
Oct 14, 2022 88.02 88.20 87.74 87.96 80,643 -0.32(-0.37%)
Oct 13, 2022 87.24 88.58 87.24 88.29 300,332 +0.67(+0.76%)
Oct 12, 2022 87.74 87.76 87.36 87.62 89,790 -0.17(-0.19%)
Oct 11, 2022 87.87 88.35 87.57 87.79 374,305 +0.03(+0.03%)
Oct 10, 2022 87.64 88.06 87.52 87.76 103,045 -0.25(-0.29%)
Oct 07, 2022 88.27 88.49 87.96 88.01 337,594 -0.52(-0.59%)
Oct 06, 2022 88.90 88.94 88.44 88.53 393,208 -0.78(-0.88%)
Oct 05, 2022 89.32 89.41 88.86 89.32 152,766 -0.97(-1.07%)
Oct 04, 2022 89.57 90.35 89.57 90.28 692,878 +1.46(+1.64%)
Oct 03, 2022 88.32 88.92 88.20 88.83 159,610 +0.28(+0.32%)
Sep 30, 2022 88.06 88.69 88.03 88.54 104,282 +0.00(+0.00%)
Sep 29, 2022 87.94 88.61 87.82 88.54 260,299 +0.61(+0.69%)
Sep 28, 2022 86.63 88.13 86.59 87.94 426,947 +1.20(+1.39%)
Sep 27, 2022 86.94 87.14 86.52 86.73 284,169 -0.11(-0.12%)
Sep 26, 2022 87.27 87.46 86.78 86.84 254,513 -0.76(-0.87%)
Sep 23, 2022 88.31 88.31 87.40 87.60 383,283 -1.34(-1.51%)
Sep 22, 2022 89.11 89.17 88.71 88.94 353,223 -0.11(-0.12%)
Sep 21, 2022 89.60 89.60 88.73 89.05 229,585 -1.11(-1.23%)
Sep 20, 2022 90.07 90.35 90.03 90.16 70,808 -0.42(-0.46%)
Sep 19, 2022 90.19 90.61 90.17 90.58 175,874 +0.09(+0.10%)
Sep 16, 2022 90.11 90.69 90.06 90.49 376,457 +0.18(+0.20%)
Sep 15, 2022 90.26 90.51 90.23 90.31 232,194 +0.14(+0.15%)
Sep 14, 2022 90.29 90.40 90.09 90.18 195,954 +0.05(+0.05%)
Sep 13, 2022 90.60 90.75 90.10 90.13 135,709 -1.31(-1.43%)
Sep 12, 2022 91.47 91.68 91.35 91.44 157,449 +0.65(+0.71%)
Sep 09, 2022 90.82 90.95 90.69 90.79 172,993 +0.40(+0.44%)
Sep 08, 2022 90.08 90.41 89.91 90.40 138,960 -0.10(-0.11%)
Sep 07, 2022 89.59 90.51 89.52 90.50 325,428 +0.98(+1.09%)
Sep 06, 2022 89.44 89.71 89.17 89.52 255,104 -0.45(-0.50%)
Sep 02, 2022 90.49 90.69 89.90 89.97 74,644 +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.