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 (%)
Dec 29, 2023 101.59 101.76 101.45 101.45 15,672 -0.23(-0.23%)
Dec 28, 2023 101.92 102.13 101.60 101.68 94,955 -0.38(-0.37%)
Dec 27, 2023 101.79 102.17 101.76 102.05 55,647 +0.61(+0.60%)
Dec 26, 2023 101.22 101.47 101.22 101.44 22,204 +0.28(+0.28%)
Dec 22, 2023 101.27 101.39 101.06 101.16 41,318 +0.09(+0.09%)
Dec 21, 2023 100.94 101.07 100.84 101.07 22,013 +0.67(+0.66%)
Dec 20, 2023 100.67 100.79 100.39 100.40 18,249 -0.40(-0.39%)
Dec 19, 2023 100.69 100.88 100.67 100.80 34,268 +0.53(+0.53%)
Dec 18, 2023 100.28 100.35 100.20 100.28 54,094 +0.27(+0.27%)
Dec 15, 2023 100.23 100.25 99.99 100.01 44,822 -0.92(-0.91%)
Dec 14, 2023 100.61 101.04 100.61 100.93 91,780 +0.99(+0.99%)
Dec 13, 2023 99.10 100.00 98.97 99.94 36,321 +0.83(+0.83%)
Dec 12, 2023 98.93 99.11 98.83 99.11 15,339 +0.30(+0.30%)
Dec 11, 2023 98.62 98.83 98.59 98.81 19,721 +0.05(+0.05%)
Dec 08, 2023 98.57 98.94 98.56 98.76 42,994 -0.31(-0.31%)
Dec 07, 2023 98.89 99.25 98.89 99.07 18,282 +0.31(+0.31%)
Dec 06, 2023 99.08 99.08 98.72 98.76 17,798 -0.26(-0.26%)
Dec 05, 2023 99.23 99.36 98.92 99.02 41,428 -0.38(-0.38%)
Dec 04, 2023 99.27 99.44 99.11 99.40 31,984 -0.38(-0.38%)
Dec 01, 2023 99.65 99.90 99.33 99.78 146,554 -0.07(-0.07%)
Nov 30, 2023 100.06 100.10 99.78 99.84 58,326 -0.79(-0.79%)
Nov 29, 2023 100.69 100.82 100.53 100.64 17,049 -0.14(-0.14%)
Nov 28, 2023 100.67 100.94 100.65 100.78 34,259 +0.27(+0.27%)
Nov 27, 2023 100.21 100.51 100.21 100.51 13,426 +0.22(+0.22%)
Nov 24, 2023 100.15 100.34 100.13 100.29 6,517 +0.49(+0.49%)
Nov 22, 2023 99.73 99.81 99.49 99.80 18,881 -0.20(-0.20%)
Nov 21, 2023 100.45 100.45 99.87 100.00 44,659 -0.31(-0.31%)
Nov 20, 2023 100.07 100.38 100.07 100.31 32,738 +0.33(+0.33%)
Nov 17, 2023 99.60 99.98 99.55 99.98 20,880 +0.58(+0.58%)
Nov 16, 2023 99.51 99.79 99.40 99.41 18,271 +0.05(+0.05%)
Nov 15, 2023 99.42 99.54 99.26 99.36 32,629 -0.34(-0.34%)
Nov 14, 2023 99.04 99.74 99.04 99.70 93,404 +1.69(+1.72%)
Nov 13, 2023 97.78 98.06 97.72 98.01 45,281 +0.16(+0.16%)
Nov 10, 2023 97.83 97.88 97.67 97.85 26,565 +0.17(+0.17%)
Nov 09, 2023 98.04 98.23 97.65 97.68 68,117 -0.40(-0.40%)
Nov 08, 2023 97.79 98.13 97.79 98.08 25,978 +0.14(+0.14%)
Nov 07, 2023 97.75 98.03 97.69 97.94 34,484 -0.23(-0.23%)
Nov 06, 2023 98.36 98.42 98.15 98.17 46,907 -0.06(-0.06%)
Nov 03, 2023 98.14 98.38 97.98 98.23 32,129 +1.00(+1.03%)
Nov 02, 2023 97.57 97.60 97.17 97.23 52,080 +0.50(+0.51%)
Nov 01, 2023 96.41 96.86 96.29 96.73 134,958 -0.13(-0.14%)
Oct 31, 2023 97.11 97.11 96.66 96.86 11,467 -0.31(-0.32%)
Oct 30, 2023 97.00 97.25 96.96 97.17 22,222 +0.44(+0.45%)
Oct 27, 2023 96.81 96.99 96.69 96.74 27,750 +0.10(+0.10%)
Oct 26, 2023 96.55 96.64 96.35 96.64 155,712 -0.06(-0.06%)
Oct 25, 2023 96.76 96.92 96.70 96.70 16,385 -0.27(-0.28%)
Oct 24, 2023 97.18 97.20 96.85 96.96 53,059 -0.64(-0.66%)
Oct 23, 2023 96.97 97.69 96.91 97.61 74,518 +0.70(+0.72%)
Oct 20, 2023 96.87 96.96 96.77 96.91 10,630 +0.03(+0.04%)
Oct 19, 2023 96.66 97.10 96.62 96.87 118,384 +0.52(+0.53%)
Oct 18, 2023 96.52 96.56 96.27 96.36 13,603 -0.45(-0.46%)
Oct 17, 2023 96.51 96.90 96.51 96.80 54,618 +0.22(+0.23%)
Oct 16, 2023 96.37 96.59 96.32 96.58 24,877 +0.47(+0.49%)
Oct 13, 2023 96.20 96.25 96.00 96.11 298,394 -0.15(-0.15%)
Oct 12, 2023 96.72 96.72 96.25 96.26 37,359 -0.76(-0.79%)
Oct 11, 2023 97.06 97.21 96.79 97.02 37,225 +0.09(+0.09%)
Oct 10, 2023 96.85 97.08 96.82 96.93 53,194 +0.31(+0.32%)
Oct 09, 2023 96.42 96.64 96.34 96.63 43,601 -0.18(-0.18%)
Oct 06, 2023 96.02 96.89 96.01 96.81 327,842 +0.39(+0.41%)
Oct 05, 2023 96.16 96.42 96.09 96.41 22,686 +0.26(+0.27%)
Oct 04, 2023 96.09 96.15 95.84 96.15 16,773 +0.47(+0.49%)
Oct 03, 2023 95.67 95.79 95.49 95.69 70,984 -0.12(-0.12%)
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.