Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.97 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 99.85 99.97 99.79 99.94 17,412 +0.09(+0.09%)
Feb 20, 2024 100.06 100.12 99.82 99.85 30,770 +0.32(+0.32%)
Feb 16, 2024 99.24 99.61 99.24 99.53 13,486 +0.07(+0.07%)
Feb 15, 2024 99.48 99.57 99.36 99.46 16,680 +0.39(+0.39%)
Feb 14, 2024 98.91 99.10 98.91 99.07 11,863 +0.19(+0.20%)
Feb 13, 2024 99.05 99.05 98.83 98.88 13,208 -0.61(-0.61%)
Feb 12, 2024 99.39 99.60 99.34 99.49 11,427 -0.08(-0.08%)
Feb 09, 2024 99.45 99.60 99.45 99.57 6,693 +0.08(+0.08%)
Feb 08, 2024 99.30 99.50 99.27 99.49 9,736 +0.05(+0.05%)
Feb 07, 2024 99.40 99.46 99.35 99.44 36,972 +0.15(+0.15%)
Feb 06, 2024 99.09 99.29 99.09 99.29 11,882 +0.13(+0.13%)
Feb 05, 2024 99.12 99.19 98.97 99.16 62,815 -0.42(-0.42%)
Feb 02, 2024 99.68 99.77 99.48 99.58 24,258 -0.71(-0.71%)
Feb 01, 2024 99.87 100.32 99.59 100.29 20,450 +0.61(+0.61%)
Jan 31, 2024 100.22 100.43 99.60 99.68 23,395 -0.34(-0.34%)
Jan 30, 2024 100.10 100.14 99.91 100.02 12,354 +0.12(+0.12%)
Jan 29, 2024 99.65 99.93 99.61 99.91 80,409 -0.19(-0.19%)
Jan 26, 2024 100.19 100.28 100.10 100.10 108,777 +0.13(+0.13%)
Jan 25, 2024 100.21 100.28 99.84 99.97 50,154 -0.36(-0.36%)
Jan 24, 2024 100.80 100.83 100.32 100.33 33,694 +0.30(+0.30%)
Jan 23, 2024 100.21 100.21 99.83 100.03 30,309 -0.38(-0.38%)
Jan 22, 2024 100.40 100.50 100.34 100.41 60,658 -0.04(-0.04%)
Jan 19, 2024 100.26 100.45 100.18 100.45 46,960 +0.28(+0.28%)
Jan 18, 2024 100.15 100.18 99.99 100.17 12,580 -0.11(-0.11%)
Jan 17, 2024 100.12 100.29 99.98 100.28 44,075 +0.07(+0.07%)
Jan 16, 2024 100.25 100.40 100.13 100.21 45,430 -0.70(-0.69%)
Jan 12, 2024 101.10 101.20 100.91 100.91 9,924 -0.17(-0.17%)
Jan 11, 2024 101.06 101.16 100.81 101.08 16,164 +0.04(+0.04%)
Jan 10, 2024 100.76 101.09 100.76 101.04 11,926 +0.37(+0.37%)
Jan 09, 2024 100.79 100.83 100.52 100.67 7,229 -0.27(-0.26%)
Jan 08, 2024 100.86 101.13 100.86 100.93 17,470 +0.17(+0.17%)
Jan 05, 2024 100.81 101.22 100.72 100.76 55,116 -0.10(-0.10%)
Jan 04, 2024 100.77 100.97 100.75 100.86 21,874 +0.29(+0.29%)
Jan 03, 2024 100.52 100.71 100.39 100.57 45,048 -0.20(-0.20%)
Jan 02, 2024 100.83 100.97 100.77 100.77 58,763 -0.87(-0.85%)
Dec 29, 2023 101.78 101.94 101.64 101.64 15,643 -0.23(-0.22%)
Dec 28, 2023 102.10 102.32 101.79 101.86 94,779 -0.38(-0.37%)
Dec 27, 2023 101.97 102.36 101.95 102.24 55,544 +0.61(+0.60%)
Dec 26, 2023 101.41 101.66 101.41 101.63 22,163 +0.28(+0.28%)
Dec 22, 2023 101.46 101.58 101.25 101.35 41,242 +0.09(+0.09%)
Dec 21, 2023 101.13 101.26 101.03 101.26 21,972 +0.67(+0.66%)
Dec 20, 2023 100.86 100.98 100.58 100.59 18,216 -0.40(-0.40%)
Dec 19, 2023 100.88 101.07 100.86 100.99 34,205 +0.53(+0.53%)
Dec 18, 2023 100.47 100.54 100.39 100.46 53,994 +0.27(+0.27%)
Dec 15, 2023 100.42 100.43 100.17 100.19 44,738 -0.92(-0.91%)
Dec 14, 2023 100.80 101.23 100.80 101.12 91,610 +1.00(+0.99%)
Dec 13, 2023 99.29 100.18 99.16 100.12 36,254 +0.83(+0.83%)
Dec 12, 2023 99.12 99.30 99.02 99.30 15,311 +0.30(+0.30%)
Dec 11, 2023 98.81 99.02 98.78 99.00 19,684 +0.05(+0.05%)
Dec 08, 2023 98.76 99.13 98.75 98.95 42,914 -0.31(-0.31%)
Dec 07, 2023 99.08 99.44 99.08 99.26 18,248 +0.31(+0.31%)
Dec 06, 2023 99.27 99.27 98.91 98.95 17,765 -0.26(-0.26%)
Dec 05, 2023 99.42 99.54 99.11 99.21 41,351 -0.38(-0.38%)
Dec 04, 2023 99.45 99.62 99.30 99.58 31,925 -0.38(-0.38%)
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.