Guggenheim CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$146.04
*  
0.28
0.19%
Get FXB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FXB now


Community Rating:
View:    FXB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  146.19  146.41  145.89  146.04 34,416
03/27/2015 146.19 146.41 145.89 146.04 34,416
03/26/2015 145.45 145.94 145.42 145.76 46,970
03/25/2015 146.3 146.38 145.92 145.92 39,991
03/24/2015 146.26 146.26 145.72 145.73 11,175
03/23/2015 146.57 146.97 146.24 146.92 66,949
03/20/2015 146.03 147.12 145.77 146.71 80,856
03/19/2015 145.5796 145.5796 144.21 144.53 30,978
03/18/2015 143.9 146.73 143.84 146.73 198,519
03/17/2015 144.5899 144.98 144.5899 144.7 29,831
03/16/2015 145.4 145.72 145.03 145.58 5,019
03/13/2015 144.96 144.96 144.33 144.68 26,377
03/12/2015 146.88 146.88 145.8285 146.09 7,201
03/11/2015 147.25 147.25 146.25 146.57 13,885
03/10/2015 148.04 148.22 147.82 147.89 13,112
03/09/2015 148.41 148.59 148.24 148.53 7,767
03/06/2015 148.1 148.1201 147.54 147.72 50,765
03/05/2015 149.55 149.64 149.42 149.52 6,225
03/04/2015 150.33 150.33 149.72 149.83 12,148
03/03/2015 150.78 151.02 150.78 150.85 10,534
03/02/2015 151.04 151.07 150.72 150.85 31,183
02/27/2015 151.14 151.7254 151.14 151.56 5,155
02/26/2015 151.58 151.58 151.1803 151.26 6,803
02/25/2015 152.08 152.45 152.07 152.45 8,198
02/24/2015 151.5 151.76 151.22 151.76 137,836
02/23/2015 151.39 151.84 151.31 151.78 18,239
02/20/2015 150.83 151.33 150.7599 151.05 41,902
02/19/2015 151.41 151.63 151.28 151.28 9,742
02/18/2015 151.61 151.9 151.3545 151.64 15,939
02/17/2015 150.74 150.91 150.3601 150.79 9,829
02/13/2015 151.21 151.3697 151.03 151.21 15,135
02/12/2015 150.88 151.2 150.67 151.2 15,049
02/11/2015 150.05 150.05 149.52 149.58 3,284
02/10/2015 149.53 149.97 149.47 149.76 12,923
02/09/2015 149.43 149.58 149.41 149.41 5,718
02/06/2015 149.74 149.91 149.38 149.59 42,252
02/05/2015 150.18 150.65 150.12 150.6 20,303
02/04/2015 149.38 149.52 149.25 149.33 12,526
02/03/2015 148.28 149.16 148.19 148.96 16,827
02/02/2015 147.67 148.03 147.49 147.52 5,891
01/30/2015 147.57 147.91 147.282 147.91 7,149
01/29/2015 148.389 148.39 147.499 147.95 10,709
01/28/2015 149.02 149.12 148.65 148.83 15,991
01/27/2015 149.19 149.4644 149 149.23 14,954
01/26/2015 147.54 148.27 147.51 148.27 29,048
01/23/2015 147.12 147.5677 147.12 147.23 45,289
01/22/2015 148.849 148.98 147.33 147.35 47,390
01/21/2015 148.289 148.61 148.289 148.6 7,791
01/20/2015 149.11 149.11 148.8063 148.83 5,824
01/16/2015 148.92 148.92 148.1076 148.88 27,640
01/15/2015 149.48 149.48 148.82 149.03 68,929
01/14/2015 149.38 149.64 149.38 149.621 18,895
01/13/2015 148.93 149.1499 148.73 148.91 12,008
01/12/2015 148.77 149.11 148.68 149.02 16,418
01/09/2015 148.37 148.95 148.37 148.931 20,365
01/08/2015 147.93 148.46 147.93 148.13 21,882
01/07/2015 148.15 148.52 147.92 148.37 9,249
01/06/2015 149 149.12 148.8 148.81 51,869
01/05/2015 149.37 149.99 149.37 149.82 29,203
01/02/2015 151.24 151.24 150.58 150.61 11,374
12/31/2014 153.01 153.0602 152.9311 153.0601 7,422
12/30/2014 152.75 152.98 152.75 152.815 14,803
12/29/2014 152.7 152.7 152.35 152.35 1,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?