Skip to main content

Euro Trust Currencyshares (NY: FXE )

101.42 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 101.47 101.61 101.31 101.42 16,918 -0.14(-0.14%)
Nov 28, 2023 101.45 101.72 101.43 101.56 33,995 +0.27(+0.27%)
Nov 27, 2023 100.99 101.29 100.99 101.29 13,323 +0.22(+0.22%)
Nov 24, 2023 100.93 101.12 100.91 101.07 6,467 +0.49(+0.49%)
Nov 22, 2023 100.50 100.59 100.26 100.58 18,736 -0.20(-0.20%)
Nov 21, 2023 101.23 101.23 100.65 100.78 44,315 -0.31(-0.31%)
Nov 20, 2023 100.85 101.16 100.85 101.09 32,486 +0.33(+0.33%)
Nov 17, 2023 100.37 100.76 100.32 100.76 20,720 +0.58(+0.58%)
Nov 16, 2023 100.28 100.56 100.17 100.18 18,131 +0.05(+0.05%)
Nov 15, 2023 100.19 100.31 100.03 100.13 32,378 -0.34(-0.34%)
Nov 14, 2023 99.81 100.52 99.81 100.47 92,685 +1.70(+1.72%)
Nov 13, 2023 98.54 98.82 98.48 98.77 44,933 +0.16(+0.16%)
Nov 10, 2023 98.59 98.64 98.43 98.61 26,361 +0.17(+0.17%)
Nov 09, 2023 98.80 98.99 98.41 98.44 67,593 -0.40(-0.40%)
Nov 08, 2023 98.55 98.89 98.55 98.84 25,778 +0.14(+0.14%)
Nov 07, 2023 98.51 98.80 98.45 98.70 34,219 -0.23(-0.23%)
Nov 06, 2023 99.12 99.19 98.91 98.93 46,546 -0.06(-0.06%)
Nov 03, 2023 98.90 99.14 98.74 98.99 31,882 +1.01(+1.03%)
Nov 02, 2023 98.33 98.36 97.92 97.98 51,679 +0.50(+0.51%)
Nov 01, 2023 97.16 97.61 97.04 97.48 133,918 -0.13(-0.14%)
Oct 31, 2023 97.87 97.87 97.41 97.61 11,379 -0.31(-0.32%)
Oct 30, 2023 97.76 98.01 97.72 97.93 22,051 +0.44(+0.45%)
Oct 27, 2023 97.57 97.75 97.44 97.49 27,536 +0.10(+0.10%)
Oct 26, 2023 97.30 97.39 97.10 97.39 154,512 -0.06(-0.06%)
Oct 25, 2023 97.51 97.68 97.45 97.45 16,259 -0.27(-0.28%)
Oct 24, 2023 97.94 97.96 97.61 97.72 52,650 -0.65(-0.66%)
Oct 23, 2023 97.73 98.44 97.67 98.36 73,944 +0.70(+0.72%)
Oct 20, 2023 97.63 97.71 97.52 97.66 10,548 +0.03(+0.04%)
Oct 19, 2023 97.41 97.86 97.37 97.63 117,472 +0.52(+0.53%)
Oct 18, 2023 97.27 97.31 97.02 97.11 13,498 -0.45(-0.46%)
Oct 17, 2023 97.26 97.66 97.26 97.56 54,197 +0.22(+0.23%)
Oct 16, 2023 97.12 97.34 97.07 97.33 24,685 +0.47(+0.49%)
Oct 13, 2023 96.95 97.00 96.75 96.86 296,094 -0.15(-0.15%)
Oct 12, 2023 97.47 97.47 97.00 97.01 37,071 -0.77(-0.79%)
Oct 11, 2023 97.82 97.97 97.54 97.78 36,939 +0.09(+0.09%)
Oct 10, 2023 97.61 97.84 97.58 97.69 52,784 +0.31(+0.32%)
Oct 09, 2023 97.17 97.39 97.09 97.38 43,265 -0.18(-0.18%)
Oct 06, 2023 96.77 97.64 96.76 97.56 325,316 +0.39(+0.41%)
Oct 05, 2023 96.91 97.17 96.84 97.16 22,511 +0.26(+0.27%)
Oct 04, 2023 96.84 96.90 96.58 96.90 16,643 +0.47(+0.49%)
Oct 03, 2023 96.41 96.54 96.23 96.43 70,437 -0.12(-0.12%)
Oct 02, 2023 96.84 96.91 96.52 96.55 43,902 -0.78(-0.81%)
Sep 29, 2023 97.50 97.67 97.27 97.33 103,893 +0.09(+0.09%)
Sep 28, 2023 97.06 97.38 97.01 97.25 35,192 +0.54(+0.56%)
Sep 27, 2023 96.97 96.97 96.58 96.71 31,672 -0.60(-0.61%)
Sep 26, 2023 97.48 97.50 97.21 97.30 48,572 -0.21(-0.21%)
Sep 25, 2023 97.72 97.53 97.44 97.51 39,020 -0.41(-0.42%)
Sep 22, 2023 98.00 98.20 97.92 97.92 26,305 -0.19(-0.19%)
Sep 21, 2023 98.01 98.19 97.90 98.11 141,177 +0.04(+0.04%)
Sep 20, 2023 98.49 98.79 98.07 98.07 32,542 -0.16(-0.16%)
Sep 19, 2023 98.36 98.47 98.23 98.23 50,308 -0.13(-0.13%)
Sep 18, 2023 98.18 98.42 98.09 98.36 35,018 +0.31(+0.32%)
Sep 15, 2023 98.12 98.28 98.04 98.05 38,772 +0.17(+0.17%)
Sep 14, 2023 98.20 98.24 97.79 97.88 104,755 -0.84(-0.85%)
Sep 13, 2023 98.85 98.92 98.68 98.72 43,582 +0.04(+0.04%)
Sep 12, 2023 98.55 98.75 98.52 98.68 69,011 -0.18(-0.18%)
Sep 11, 2023 98.74 98.93 98.62 98.86 89,114 +0.45(+0.46%)
Sep 08, 2023 98.44 98.78 98.36 98.41 55,800 +0.08(+0.08%)
Sep 07, 2023 98.44 98.46 98.29 98.33 26,691 -0.28(-0.28%)
Sep 06, 2023 98.62 98.72 98.41 98.61 50,719 +0.07(+0.07%)
Sep 05, 2023 98.73 98.80 98.42 98.54 137,870 -0.54(-0.54%)
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.