Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 96.08 96.23 95.63 96.08 204,699 -0.39(-0.40%)
May 30, 2023 96.51 96.55 96.32 96.47 68,610 +0.01(+0.01%)
May 26, 2023 96.47 96.52 96.22 96.46 24,492 +0.11(+0.11%)
May 25, 2023 96.37 96.45 96.26 96.35 48,566 -0.28(-0.29%)
May 24, 2023 96.93 96.93 96.63 96.63 40,736 -0.17(-0.18%)
May 23, 2023 96.87 96.99 96.72 96.80 29,316 -0.40(-0.41%)
May 22, 2023 97.18 97.25 97.06 97.20 40,761 +0.05(+0.05%)
May 19, 2023 97.00 97.27 96.93 97.15 47,805 +0.33(+0.34%)
May 18, 2023 96.95 96.95 96.72 96.82 52,410 -0.58(-0.60%)
May 17, 2023 97.41 97.49 97.15 97.40 60,916 -0.19(-0.20%)
May 16, 2023 97.73 97.80 97.57 97.59 27,791 -0.08(-0.08%)
May 15, 2023 97.73 97.76 97.63 97.67 24,042 +0.18(+0.18%)
May 12, 2023 97.86 97.91 97.48 97.50 44,909 -0.59(-0.61%)
May 11, 2023 98.07 98.19 97.94 98.09 70,846 -0.58(-0.59%)
May 10, 2023 98.69 98.87 98.53 98.68 161,102 +0.18(+0.19%)
May 09, 2023 98.33 98.58 98.33 98.49 81,546 -0.37(-0.37%)
May 08, 2023 99.15 99.22 98.83 98.86 42,821 -0.14(-0.14%)
May 05, 2023 98.67 99.13 98.66 99.00 42,793 +0.01(+0.01%)
May 04, 2023 99.12 99.19 98.69 98.99 118,186 -0.30(-0.30%)
May 03, 2023 99.12 99.62 99.09 99.29 160,963 +0.45(+0.45%)
May 02, 2023 98.36 98.88 98.33 98.84 136,054 +0.30(+0.31%)
May 01, 2023 99.07 99.07 98.49 98.54 40,675 -0.44(-0.44%)
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%)
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.