$146.04 +0.28 (%) CurrencyShares Shs British Pound Sterling - NYSEARCA

Mar. 27, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXB historical data

Date Open High Low Close Volume
3/27/2015146.19146.41145.89146.0434,416
3/26/2015145.45145.94145.42145.7646,970
3/25/2015146.30146.38145.92145.9239,991
3/24/2015146.26146.26145.72145.7311,175
3/23/2015146.57146.97146.24146.9266,949
3/20/2015146.03147.12145.77146.7180,856
3/19/2015145.58145.58144.21144.5330,978
3/18/2015143.90146.73143.84146.73198,519
3/17/2015144.59144.98144.59144.7029,831
3/16/2015145.40145.72145.03145.585,019
3/13/2015144.96144.96144.33144.6826,377
3/11/2015147.25147.25146.25146.5713,885
3/10/2015148.04148.22147.82147.8913,112
3/9/2015148.41148.59148.24148.537,767
3/6/2015148.10148.12147.54147.7250,765
3/5/2015149.55149.64149.42149.526,225
3/4/2015150.33150.33149.72149.8312,148
3/3/2015150.78151.02150.78150.8510,534
3/2/2015151.04151.07150.72150.8531,183
2/27/2015151.14151.73151.14151.565,155
2/26/2015151.58151.58151.18151.266,803
2/25/2015152.08152.45152.07152.458,198
2/24/2015151.50151.76151.22151.76137,836
2/23/2015151.39151.84151.31151.7818,239
2/20/2015150.83151.33150.76151.0541,902
2/19/2015151.41151.63151.28151.289,742
2/18/2015151.61151.90151.35151.6415,939
2/17/2015150.74150.91150.36150.799,829
2/13/2015151.21151.37151.03151.2115,135
2/12/2015150.88151.20150.67151.2015,049
2/11/2015150.05150.05149.52149.583,284
2/10/2015149.53149.97149.47149.7612,923
2/9/2015149.43149.58149.41149.415,718
2/6/2015149.74149.91149.38149.5942,252
2/5/2015150.18150.65150.12150.6020,303
2/4/2015149.38149.52149.25149.3312,526
2/3/2015148.28149.16148.19148.9616,827
2/2/2015147.67148.03147.49147.525,891
1/30/2015147.57147.91147.28147.917,149
1/29/2015148.39148.39147.50147.9510,709
1/28/2015149.02149.12148.65148.8315,991
1/27/2015149.19149.46149.00149.2314,954
1/26/2015147.54148.27147.51148.2729,048
1/23/2015147.12147.57147.12147.2345,289
1/22/2015148.85148.98147.33147.3547,390
1/21/2015148.29148.61148.29148.607,791
1/20/2015149.11149.11148.81148.835,824
1/16/2015148.92148.92148.11148.8827,640
1/15/2015149.48149.48148.82149.0368,929
1/14/2015149.38149.64149.38149.6218,895
1/13/2015148.93149.15148.73148.9112,008
1/12/2015148.77149.11148.68149.0216,418
1/9/2015148.37148.95148.37148.9320,365
1/8/2015147.93148.46147.93148.1321,882
1/6/2015149.00149.12148.80148.8151,869
1/5/2015149.37149.99149.37149.8229,203
1/2/2015151.24151.24150.58150.6111,374
12/31/2014153.01153.06152.93153.067,422
12/30/2014152.75152.98152.75152.8214,803
12/29/2014152.70152.70152.35152.351,665
12/26/2014152.83152.83152.77152.772,337
12/24/2014152.62152.76152.62152.726,443
12/23/2014152.33152.48152.10152.339,997
12/22/2014153.44153.49153.01153.018,200
12/19/2014153.86153.86153.45153.592,726
12/18/2014153.64153.93153.57153.924,681
12/17/2014154.32154.32152.66152.9624,580
12/16/2014154.50154.70154.50154.524,677
12/15/2014153.82153.82153.58153.7113,086
12/12/2014154.46154.53154.23154.3810,443
12/11/2014154.14154.41154.14154.394,574
12/10/2014154.12154.34154.12154.343,044
12/9/2014154.02154.38153.91153.9122,040
12/8/2014153.47153.87153.44153.8110,625
12/5/2014153.38153.38152.97152.9915,086
12/4/2014153.87154.43153.76154.1222,773
12/3/2014153.97154.31153.97154.032,785
12/2/2014153.73153.78153.59153.652,690
12/1/2014154.73154.84154.47154.646,664
11/28/2014153.55153.55153.43153.4613,182
11/26/2014155.11155.32155.07155.203,245
11/25/2014154.25154.50154.25154.3610,360
11/24/2014154.12154.33154.12154.325,137
11/21/2014153.76154.09153.71153.9025,727
11/20/2014154.55154.55154.19154.249,345
11/19/2014153.95154.37153.95154.0311,969
11/18/2014153.66153.67153.60153.63873
11/17/2014153.67153.81153.62153.691,267
11/14/2014153.47154.16153.22153.9718,458
11/13/2014154.68154.68154.32154.3615,000
11/12/2014155.51155.58155.07155.1211,334
11/11/2014155.89156.49155.89156.428,944
11/10/2014156.15156.16155.73155.733,988
11/7/2014155.60155.98155.56155.8517,406
11/6/2014156.30156.30155.61155.6111,469
11/5/2014156.85157.13156.75157.026,922
11/4/2014157.25157.32157.20157.202,717
11/3/2014157.07157.10156.99156.993,581
10/31/2014156.88157.24156.74157.209,509
10/30/2014157.26157.57157.26157.576,782
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center