$153.04 -0.11 (%) CurrencyShares Shs British Pound Sterling - NYSEARCA

Jul. 2, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXB historical data

Date Open High Low Close Volume
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
4/15/2015145.10145.71144.88145.7124,779
4/14/2015145.06145.21144.98145.013,071
4/13/2015143.68144.01143.60144.0040,862
4/10/2015143.73143.87143.59143.7132,816
4/9/2015145.14145.15144.12144.2975,690
4/8/2015146.79146.79145.99146.1312,047
4/7/2015146.01146.34145.44145.486,527
4/6/2015146.82146.99145.96146.09276,091
4/2/2015145.56145.64145.44145.5017,038
4/1/2015145.35145.62144.92145.4923,459
3/31/2015145.23145.82145.15145.6116,150
3/30/2015145.26145.44145.10145.216,551
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
  • Showing 1-100 of 1,253 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!