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 (%)
May 31, 2022 97.07 97.37 96.89 97.27 34,023 -0.11(-0.11%)
May 27, 2022 97.18 97.42 96.99 97.37 76,846 +0.19(+0.19%)
May 26, 2022 96.98 97.24 96.96 97.19 83,531 +0.40(+0.41%)
May 25, 2022 96.68 96.91 96.56 96.79 69,230 -0.49(-0.50%)
May 24, 2022 97.06 97.41 97.04 97.27 131,024 +0.40(+0.41%)
May 23, 2022 96.52 96.95 96.48 96.87 192,194 +1.17(+1.23%)
May 20, 2022 95.72 95.76 95.47 95.70 119,503 -0.32(-0.34%)
May 19, 2022 95.59 96.15 95.57 96.02 163,207 +1.17(+1.24%)
May 18, 2022 95.36 95.51 94.84 94.85 68,808 -0.73(-0.77%)
May 17, 2022 95.50 95.66 95.40 95.58 224,467 +0.98(+1.04%)
May 16, 2022 94.48 94.69 94.23 94.60 41,710 +0.27(+0.29%)
May 13, 2022 93.94 94.45 93.93 94.33 73,372 +0.27(+0.29%)
May 12, 2022 94.48 94.52 93.91 94.05 180,193 -1.30(-1.37%)
May 11, 2022 95.70 95.85 95.35 95.36 145,971 -0.18(-0.19%)
May 10, 2022 95.77 95.78 95.46 95.54 72,954 -0.22(-0.22%)
May 09, 2022 95.61 96.12 95.37 95.76 316,983 +0.12(+0.12%)
May 06, 2022 95.98 96.07 95.58 95.64 87,800 -0.04(-0.04%)
May 05, 2022 95.79 95.79 95.18 95.68 92,150 -0.56(-0.58%)
May 04, 2022 95.69 96.34 95.35 96.24 215,869 +0.77(+0.80%)
May 03, 2022 95.78 95.82 95.36 95.47 36,616 +0.19(+0.20%)
May 02, 2022 95.26 95.61 95.16 95.28 51,097 -0.42(-0.44%)
Apr 29, 2022 95.48 95.97 95.42 95.70 99,566 +0.35(+0.37%)
Apr 28, 2022 95.30 95.52 95.10 95.35 136,136 -0.45(-0.47%)
Apr 27, 2022 95.62 95.91 95.40 95.80 178,097 -0.78(-0.81%)
Apr 26, 2022 96.89 96.94 96.51 96.58 119,692 -0.63(-0.64%)
Apr 25, 2022 97.28 97.30 97.06 97.21 549,366 -0.70(-0.72%)
Apr 22, 2022 98.21 98.21 97.73 97.91 152,465 -0.39(-0.40%)
Apr 21, 2022 98.80 98.82 98.25 98.30 44,407 -0.17(-0.17%)
Apr 20, 2022 98.30 98.56 98.26 98.47 57,458 +0.60(+0.61%)
Apr 19, 2022 97.91 98.04 97.82 97.87 112,521 +0.06(+0.06%)
Apr 18, 2022 97.95 98.03 97.71 97.81 38,054 -0.37(-0.38%)
Apr 14, 2022 98.24 98.30 97.61 98.19 305,673 -0.60(-0.60%)
Apr 13, 2022 98.17 98.78 98.09 98.78 50,594 +0.54(+0.55%)
Apr 12, 2022 98.71 98.79 98.17 98.24 124,951 -0.50(-0.51%)
Apr 11, 2022 98.77 98.89 98.67 98.74 42,170 +0.02(+0.02%)
Apr 08, 2022 98.40 98.74 98.33 98.72 94,613 +0.07(+0.07%)
Apr 07, 2022 99.09 99.24 98.64 98.65 24,147 -0.27(-0.27%)
Apr 06, 2022 99.14 99.18 98.74 98.92 70,627 +0.01(+0.01%)
Apr 05, 2022 99.45 99.62 98.91 98.91 101,010 -0.70(-0.70%)
Apr 04, 2022 99.77 99.87 99.52 99.60 119,706 -0.73(-0.73%)
Apr 01, 2022 100.21 100.34 100.12 100.34 69,353 -0.10(-0.10%)
Mar 31, 2022 100.67 100.93 100.43 100.44 57,296 -0.83(-0.82%)
Mar 30, 2022 101.11 101.40 101.06 101.26 114,158 +0.54(+0.54%)
Mar 29, 2022 101.02 101.11 100.52 100.72 150,953 +0.98(+0.99%)
Mar 28, 2022 99.49 99.85 99.49 99.74 33,623 -0.00(-0.00%)
Mar 25, 2022 99.97 100.06 99.72 99.74 38,578 -0.12(-0.12%)
Mar 24, 2022 99.68 100.00 99.59 99.86 42,492 -0.07(-0.07%)
Mar 23, 2022 99.69 100.00 99.57 99.93 100,982 -0.29(-0.29%)
Mar 22, 2022 100.12 100.23 100.02 100.22 13,888 +0.21(+0.21%)
Mar 21, 2022 100.31 100.46 100.01 100.02 34,922 -0.38(-0.38%)
Mar 18, 2022 100.00 100.55 99.95 100.40 124,842 -0.40(-0.40%)
Mar 17, 2022 100.47 101.13 100.45 100.80 65,102 +0.37(+0.37%)
Mar 16, 2022 99.77 100.45 99.48 100.43 160,183 +0.92(+0.92%)
Mar 15, 2022 99.82 99.99 99.24 99.51 27,291 +0.10(+0.10%)
Mar 14, 2022 99.45 99.83 99.33 99.41 73,685 +0.33(+0.34%)
Mar 11, 2022 99.79 99.80 99.02 99.08 78,482 -0.59(-0.59%)
Mar 10, 2022 100.09 100.11 99.61 99.66 65,308 -0.90(-0.90%)
Mar 09, 2022 100.38 100.77 100.09 100.56 96,807 +1.47(+1.48%)
Mar 08, 2022 99.11 99.52 98.76 99.10 151,171 +0.36(+0.37%)
Mar 07, 2022 99.25 99.25 98.56 98.73 135,267 -0.59(-0.59%)
Mar 04, 2022 99.17 99.35 99.01 99.32 180,845 -1.21(-1.21%)
Mar 03, 2022 100.78 100.78 100.28 100.53 91,651 -0.55(-0.54%)
Mar 02, 2022 100.84 101.22 100.52 101.08 63,195 -0.14(-0.14%)
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.