Euro Trust Currencyshares (NY: FXE )

100.30 -0.13 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 100.23 100.45 100.19 100.43 11,528 +0.07(+0.07%)
May 16, 2024 100.33 100.44 100.26 100.36 36,274 -0.13(-0.13%)
May 15, 2024 100.24 100.49 100.08 100.49 26,467 +0.62(+0.62%)
May 14, 2024 99.89 99.96 99.84 99.87 15,659 +0.24(+0.24%)
May 13, 2024 99.73 99.77 99.59 99.63 15,919 +0.17(+0.17%)
May 10, 2024 99.48 99.60 99.38 99.46 21,075 -0.07(-0.07%)
May 09, 2024 99.30 99.54 99.30 99.53 49,596 +0.34(+0.34%)
May 08, 2024 99.25 99.26 99.16 99.19 30,809 -0.07(-0.07%)
May 07, 2024 99.49 99.56 99.21 99.26 6,499 -0.11(-0.11%)
May 06, 2024 99.50 99.56 99.37 99.37 23,079 +0.04(+0.04%)
May 03, 2024 99.54 99.54 99.25 99.33 21,332 +0.35(+0.36%)
May 02, 2024 98.56 99.00 98.53 98.98 7,052 +0.34(+0.34%)
May 01, 2024 98.52 99.00 98.46 98.64 38,642 +0.19(+0.19%)
Apr 30, 2024 98.76 98.86 98.45 98.45 43,434 -0.47(-0.47%)
Apr 29, 2024 98.72 98.96 98.65 98.92 21,085 +0.21(+0.22%)
Apr 26, 2024 98.83 98.83 98.48 98.71 19,019 -0.25(-0.25%)
Apr 25, 2024 98.56 99.04 98.56 98.95 40,352 +0.26(+0.27%)
Apr 24, 2024 98.60 98.75 98.53 98.69 42,990 -0.01(-0.01%)
Apr 23, 2024 98.38 98.75 98.38 98.70 18,793 +0.47(+0.48%)
Apr 22, 2024 97.99 98.30 97.99 98.23 24,893 -0.00(-0.00%)
Apr 19, 2024 98.38 98.41 98.11 98.23 24,226 +0.08(+0.08%)
Apr 18, 2024 98.29 98.30 98.14 98.15 19,064 -0.24(-0.24%)
Apr 17, 2024 98.13 98.45 98.06 98.39 38,034 +0.48(+0.49%)
Apr 16, 2024 98.00 98.10 97.70 97.91 37,470 -0.04(-0.04%)
Apr 15, 2024 98.12 98.14 97.90 97.95 28,211 -0.09(-0.09%)
Apr 12, 2024 98.01 98.12 97.89 98.04 73,726 -0.81(-0.82%)
Apr 11, 2024 99.11 99.11 98.64 98.85 406,559 -0.17(-0.17%)
Apr 10, 2024 99.27 99.30 98.88 99.02 31,254 -1.03(-1.03%)
Apr 09, 2024 100.27 100.27 99.98 100.05 11,472 +0.00(+0.00%)
Apr 08, 2024 99.87 100.06 99.87 100.05 12,008 +0.22(+0.22%)
Apr 05, 2024 99.49 99.90 99.46 99.83 12,681 -0.01(-0.01%)
Apr 04, 2024 100.10 100.18 99.83 99.84 66,138 +0.01(+0.01%)
Apr 03, 2024 99.34 99.83 99.34 99.83 201,997 +0.65(+0.65%)
Apr 02, 2024 99.08 99.25 99.05 99.18 10,928 +0.26(+0.26%)
Apr 01, 2024 99.25 99.27 98.82 98.92 69,516 -0.40(-0.40%)
Mar 28, 2024 99.44 99.51 99.29 99.32 15,807 -0.34(-0.34%)
Mar 27, 2024 99.54 99.67 99.52 99.66 21,192 -0.02(-0.02%)
Mar 26, 2024 99.90 99.91 99.68 99.68 9,540 -0.10(-0.10%)
Mar 25, 2024 99.67 99.79 99.67 99.78 13,975 +0.31(+0.31%)
Mar 22, 2024 99.65 99.67 99.42 99.47 21,287 -0.45(-0.45%)
Mar 21, 2024 100.30 100.31 99.91 99.92 41,244 -0.60(-0.59%)
Mar 20, 2024 99.75 100.52 99.75 100.52 43,697 +0.55(+0.55%)
Mar 19, 2024 99.87 99.99 99.85 99.97 19,289 -0.05(-0.05%)
Mar 18, 2024 100.19 100.22 99.99 100.02 32,177 -0.16(-0.16%)
Mar 15, 2024 100.12 100.24 100.12 100.18 30,250 -0.03(-0.03%)
Mar 14, 2024 100.44 100.46 100.12 100.21 52,721 -0.49(-0.48%)
Mar 13, 2024 100.61 100.83 100.58 100.70 11,204 +0.20(+0.20%)
Mar 12, 2024 100.34 100.50 100.30 100.50 11,413 +0.00(+0.00%)
Mar 11, 2024 100.49 100.58 100.41 100.49 13,693 -0.10(-0.10%)
Mar 08, 2024 100.75 100.80 100.55 100.60 18,535 -0.09(-0.09%)
Mar 07, 2024 100.23 100.69 100.23 100.69 24,192 +0.46(+0.46%)
Mar 06, 2024 100.09 100.35 100.07 100.23 16,105 +0.39(+0.39%)
Mar 05, 2024 99.75 99.99 99.71 99.84 25,903 +0.02(+0.02%)
Mar 04, 2024 99.79 99.87 99.77 99.82 18,708 +0.20(+0.20%)
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.