$153.49 -0.43 (%) CurrencyShares Shs British Pound Sterling - NYSEARCA

Dec. 19, 2014 | 11:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXB historical data

Date Open High Low Close Volume
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
10/29/2014158.41158.73157.31157.3226,680
10/28/2014158.95158.95158.54158.603,540
10/27/2014158.65158.65158.48158.48838
10/24/2014157.79158.14157.79158.1343,675
10/23/2014157.48157.73157.47157.4915,256
10/22/2014157.69157.98157.65157.7736,687
10/21/2014158.71158.72158.41158.415,046
10/20/2014158.65159.02158.52158.9621,741
10/17/2014158.00158.33157.86158.1519,257
10/16/2014157.48158.21157.30158.2124,402
10/15/2014157.15157.81156.10157.0431,175
10/14/2014156.58156.65156.28156.3139,931
10/13/2014158.23158.23157.80157.9710,648
10/10/2014157.59157.91157.57157.7325,048
10/9/2014158.98159.19158.36158.3711,418
10/8/2014158.17159.06157.65158.93119,773
10/7/2014158.39158.44157.99158.2110,563
10/6/2014157.24158.18157.24158.0521,597
10/3/2014157.22157.23156.83157.0076,575
10/2/2014158.85158.85158.40158.6320,917
10/1/2014159.32159.61158.98159.0327,079
9/30/2014159.30159.51159.25159.3398,669
9/29/2014159.69159.86159.61159.699,305
9/26/2014160.03160.08159.63159.6842,232
9/25/2014160.47160.63160.19160.3920,582
9/24/2014160.86160.86160.58160.6124,527
9/23/2014161.19161.29160.79161.1964,738
9/22/2014160.57160.91160.51160.8744,927
9/19/2014160.81160.84160.23160.23308,405
9/18/2014161.00161.33160.76161.01159,594
9/17/2014160.63160.82159.78160.06137,787
9/16/2014159.49160.34159.36160.03265,216
9/15/2014159.69159.78159.52159.62129,030
9/12/2014159.59159.98159.48159.8526,892
9/11/2014159.79159.79159.47159.4855,790
9/10/2014158.75159.50158.58159.39325,299
9/9/2014158.40158.55157.95158.5370,331
9/8/2014158.85159.16158.29158.3759,867
9/5/2014160.45160.66160.31160.5413,958
9/4/2014161.55161.56160.61160.7358,887
9/3/2014161.88161.88161.69161.8316,653
9/2/2014162.37162.41161.94161.94129,737
8/29/2014163.07163.31162.97163.2312,922
8/28/2014163.02163.07163.00163.024,202
8/27/2014163.17163.19162.95163.022,649
8/26/2014163.09163.12162.70162.7014,895
8/25/2014163.00163.08163.00163.042,028
8/22/2014163.15163.18162.88162.967,141
8/21/2014163.09163.22163.08163.083,235
8/20/2014163.68163.70163.16163.166,820
8/19/2014163.52163.52163.37163.4340,959
8/18/2014164.53164.54164.41164.5416,773
8/15/2014164.13164.25164.05164.2437,605
8/14/2014164.11164.15164.03164.1558,127
8/13/2014164.41164.42164.10164.1635,333
8/12/2014165.23165.35165.15165.345,759
8/11/2014165.05165.13165.05165.121,746
8/8/2014165.12165.31164.96165.0120,498
8/7/2014165.53165.70165.52165.606,781
8/6/2014165.56165.74165.54165.727,622
8/5/2014165.80166.01165.75165.9915,111
8/4/2014165.61165.82165.61165.8211,589
8/1/2014165.55165.74165.37165.3769,167
7/31/2014165.99166.10165.99166.055,672
7/30/2014166.21166.32166.19166.3119,301
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center