Euro Trust Currencyshares (NY: FXE )

100.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 96.06 96.23 95.67 95.67 58,663 -0.29(-0.31%)
Feb 27, 2023 95.77 96.04 95.72 95.96 81,490 +0.57(+0.60%)
Feb 24, 2023 95.35 95.51 95.32 95.40 151,887 -0.50(-0.52%)
Feb 23, 2023 95.94 95.99 95.68 95.90 90,998 +0.02(+0.02%)
Feb 22, 2023 96.28 96.39 95.87 95.88 116,040 -0.36(-0.38%)
Feb 21, 2023 96.32 96.66 96.23 96.24 47,952 -0.47(-0.49%)
Feb 17, 2023 96.32 96.75 96.20 96.71 157,807 +0.18(+0.18%)
Feb 16, 2023 96.48 96.72 96.34 96.53 102,412 -0.11(-0.11%)
Feb 15, 2023 96.53 96.67 96.41 96.64 147,218 -0.44(-0.45%)
Feb 14, 2023 96.97 97.36 96.87 97.08 52,174 +0.14(+0.14%)
Feb 13, 2023 96.59 97.02 96.59 96.94 52,551 +0.39(+0.41%)
Feb 10, 2023 96.75 96.81 96.46 96.55 65,695 -0.52(-0.53%)
Feb 09, 2023 97.52 97.55 97.02 97.07 35,689 +0.19(+0.19%)
Feb 08, 2023 97.01 97.11 96.86 96.89 91,293 -0.11(-0.11%)
Feb 07, 2023 96.68 97.32 96.46 96.99 170,036 +0.00(+0.00%)
Feb 06, 2023 97.21 97.35 96.82 96.99 164,097 -0.58(-0.59%)
Feb 03, 2023 98.06 98.33 97.57 97.57 130,981 -1.09(-1.10%)
Feb 02, 2023 98.97 99.01 98.43 98.66 81,358 -0.70(-0.70%)
Feb 01, 2023 98.59 99.47 98.46 99.35 285,526 +1.09(+1.11%)
Jan 31, 2023 98.17 98.31 98.03 98.27 52,542 +0.23(+0.23%)
Jan 30, 2023 98.39 98.53 98.01 98.04 103,535 -0.17(-0.17%)
Jan 27, 2023 98.12 98.34 97.99 98.21 45,266 -0.25(-0.26%)
Jan 26, 2023 98.59 98.59 98.14 98.46 71,922 -0.20(-0.20%)
Jan 25, 2023 98.35 98.71 98.32 98.66 101,501 +0.27(+0.28%)
Jan 24, 2023 98.23 98.43 97.96 98.38 128,720 +0.13(+0.13%)
Jan 23, 2023 98.09 98.30 98.05 98.26 232,994 +0.13(+0.13%)
Jan 20, 2023 97.75 98.14 97.67 98.13 185,121 +0.25(+0.26%)
Jan 19, 2023 97.81 97.95 97.49 97.88 66,816 +0.40(+0.41%)
Jan 18, 2023 98.29 98.34 97.45 97.47 202,565 -0.05(-0.05%)
Jan 17, 2023 98.19 98.22 97.38 97.52 138,687 -0.37(-0.38%)
Jan 13, 2023 97.64 97.94 97.59 97.89 88,472 -0.17(-0.17%)
Jan 12, 2023 97.73 98.18 97.18 98.06 191,627 +0.85(+0.88%)
Jan 11, 2023 97.30 97.39 97.02 97.21 99,268 +0.17(+0.17%)
Jan 10, 2023 97.13 97.21 96.92 97.04 88,500 +0.03(+0.03%)
Jan 09, 2023 96.89 97.25 96.84 97.01 96,461 +0.79(+0.82%)
Jan 06, 2023 95.11 96.24 94.92 96.22 117,156 +1.12(+1.18%)
Jan 05, 2023 95.37 95.44 95.05 95.10 147,798 -0.69(-0.72%)
Jan 04, 2023 95.90 96.01 95.64 95.79 126,794 +0.41(+0.43%)
Jan 03, 2023 95.54 95.74 95.25 95.38 237,669 -1.36(-1.41%)
Dec 30, 2022 96.44 96.80 96.35 96.74 122,709 +0.33(+0.35%)
Dec 29, 2022 96.29 96.58 96.14 96.41 101,643 +0.54(+0.56%)
Dec 28, 2022 96.25 96.47 95.85 95.87 77,728 -0.27(-0.29%)
Dec 27, 2022 95.94 96.34 95.93 96.14 105,218 +0.22(+0.22%)
Dec 23, 2022 95.81 96.01 95.74 95.93 35,407 +0.16(+0.16%)
Dec 22, 2022 95.78 95.85 95.53 95.77 85,103 -0.14(-0.14%)
Dec 21, 2022 95.88 96.04 95.71 95.91 121,020 +0.02(+0.02%)
Dec 20, 2022 95.97 96.38 95.78 95.89 70,000 +0.05(+0.05%)
Dec 19, 2022 95.83 96.04 95.60 95.84 61,699 +0.15(+0.15%)
Dec 16, 2022 96.00 96.15 95.69 95.69 199,199 -0.32(-0.34%)
Dec 15, 2022 96.67 96.74 95.69 96.02 328,106 -0.47(-0.49%)
Dec 14, 2022 96.14 96.59 95.92 96.49 444,864 +0.47(+0.49%)
Dec 13, 2022 96.28 96.30 95.86 96.02 240,934 +0.85(+0.90%)
Dec 12, 2022 95.39 95.61 95.00 95.17 59,672 +0.04(+0.04%)
Dec 09, 2022 95.23 95.38 95.05 95.13 56,233 -0.24(-0.26%)
Dec 08, 2022 95.11 95.44 95.05 95.37 64,771 +0.42(+0.44%)
Dec 07, 2022 95.09 95.15 94.78 94.95 326,093 +0.37(+0.39%)
Dec 06, 2022 94.93 95.11 94.50 94.58 134,070 -0.14(-0.14%)
Dec 05, 2022 95.38 95.46 94.69 94.71 162,675 -0.46(-0.48%)
Dec 02, 2022 94.70 95.22 94.42 95.17 326,738 +0.10(+0.10%)
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.