$148.80 -0.77 (%) CurrencyShares Shs British Pound Sterling - NYSEARCA

Sep. 4, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXB historical data

Date Open High Low Close Volume
9/4/2015148.82149.03148.75148.809,376
9/3/2015149.78149.78149.32149.5715,736
9/2/2015149.98150.22149.95150.003,816
9/1/2015150.16150.34149.99150.0914,150
8/31/2015151.06151.06150.36150.3721,545
8/28/2015150.44151.13150.36150.9935,886
8/27/2015151.14151.25150.66151.1218,149
8/26/2015152.74152.74151.60151.6739,602
8/25/2015154.68154.69153.76153.8319,696
8/24/2015154.85154.85154.63154.7125,158
8/21/2015153.83153.98153.58153.8537,372
8/20/2015153.67153.85153.54153.8517,904
8/19/2015153.46153.83153.31153.7517,804
8/18/2015153.81153.81153.48153.5610,115
8/17/2015153.28153.28152.76152.814,730
8/14/2015153.15153.50153.03153.4112,980
8/13/2015152.69152.89152.67152.892,212
8/12/2015153.10153.50152.94153.1846,887
8/11/2015152.72152.76152.52152.737,151
8/10/2015151.97152.96151.97152.7914,452
8/7/2015151.57151.94151.22151.7953,013
8/6/2015152.17152.21151.92152.1430,147
8/5/2015153.35153.35152.86152.9426,660
8/4/2015152.97153.19152.62152.677,301
8/3/2015153.09153.14152.76152.768,447
7/31/2015153.52153.54153.02153.1244,962
7/30/2015153.12153.13152.63152.9520,054
7/29/2015153.54153.78152.88153.0033,721
7/28/2015152.96153.08152.96152.977,428
7/27/2015152.40152.80152.40152.5410,168
7/24/2015151.96152.07151.96152.034,257
7/23/2015152.64152.64151.98152.2219,462
7/22/2015153.15153.24152.83153.0033,541
7/21/2015152.36152.59152.36152.4617,408
7/20/2015152.67153.01152.56152.639,753
7/17/2015152.76153.38152.56153.2411,423
7/16/2015152.96153.16152.96153.079,541
7/15/2015152.97153.45152.80153.3522,235
7/14/2015152.98153.37152.63153.3449,154
7/13/2015152.31152.44151.86151.8712,725
7/10/2015152.08152.26151.79152.1437,955
7/9/2015151.00151.05150.51150.829,307
7/8/2015150.64150.67150.37150.6112,516
7/7/2015151.42151.86151.18151.6746,753
7/6/2015152.50153.24152.50153.0380,126
7/2/2015153.08153.12152.97153.0414,948
7/1/2015153.23153.38152.91153.1522,696
6/30/2015154.53154.60154.05154.0642,955
6/29/2015154.08154.82153.81154.2545,963
6/26/2015154.41154.51154.19154.375,258
6/25/2015154.36154.36154.25154.354,403
6/24/2015154.33154.40153.77153.935,651
6/23/2015154.32154.54154.08154.2852,535
6/22/2015155.28155.32155.06155.1012,772
6/19/2015155.86155.86155.59155.6614,184
6/18/2015155.94156.04155.52155.8388,692
6/17/2015154.30155.36153.91155.3351,245
6/16/2015153.15153.51153.15153.415,840
6/15/2015152.29153.11152.29153.043,344
6/12/2015152.05152.78152.04152.4310,960
6/11/2015151.93152.22151.93152.213,563
6/10/2015152.24152.54152.10152.4149,773
6/9/2015150.26150.93149.70150.9028,864
6/8/2015149.85150.55149.73150.5216,155
6/5/2015149.22149.79149.18149.779,343
6/4/2015150.71151.01150.61150.7013,988
6/3/2015150.26150.61150.20150.338,957
6/2/2015149.93150.68149.93150.4842,259
6/1/2015149.71150.08148.83149.0446,953
5/29/2015149.83150.06149.60149.9614,104
5/28/2015149.97150.33149.87150.1625,057
5/27/2015150.46150.68150.16150.5217,123
5/26/2015150.87151.09150.72150.8838,831
5/22/2015152.20152.20151.67151.8265,367
5/21/2015153.68153.90153.49153.6634,281
5/20/2015152.46152.67152.27152.4544,563
5/19/2015152.03152.34151.99152.1148,794
5/18/2015154.03154.03153.47153.5210,073
5/15/2015154.35154.96154.34154.3815,189
5/14/2015155.00155.00154.46154.7326,286
5/13/2015153.91154.51153.91154.4023,244
5/12/2015153.50154.01153.50153.7715,080
5/11/2015152.13153.08152.13152.9720,853
5/8/2015151.24151.73150.76151.6640,870
5/7/2015149.24149.81148.88149.767,609
5/6/2015149.40149.95149.39149.6415,180
5/5/2015148.70149.13148.70148.8310,086
5/4/2015148.39148.42148.31148.3816,688
5/1/2015149.33149.33148.43148.5814,233
4/30/2015150.72150.86150.39150.669,543
4/29/2015151.12152.05151.12151.3940,966
4/28/2015150.12150.46150.11150.3515,755
4/27/2015148.62149.72148.62149.4219,508
4/24/2015148.69148.96148.35148.9528,249
4/23/2015147.10147.85147.10147.7610,206
4/22/2015147.65147.69147.32147.5711,991
4/21/2015145.97146.90145.90146.5019,244
4/20/2015146.21146.42146.14146.2819,061
4/17/2015146.94147.05146.55146.8512,379
4/16/2015146.34146.83146.11146.5714,778
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!