Guggenheim CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$150.16
*  
0.36
0.24%
Get FXB Alerts
*Delayed - data as of May 28, 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-FEB-2015 TO 28-MAY-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  150.06  150.33  149.87  150.16 25,057
05/28/2015 149.97 150.33 149.87 150.16 25,057
05/27/2015 150.46 150.68 150.16 150.52 17,123
05/26/2015 150.87 151.09 150.72 150.88 38,831
05/22/2015 152.2 152.202 151.67 151.82 65,367
05/21/2015 153.68 153.9 153.49 153.66 34,281
05/20/2015 152.46 152.67 152.27 152.45 44,563
05/19/2015 152.03 152.34 151.99 152.11 48,794
05/18/2015 154.03 154.03 153.472 153.52 10,073
05/15/2015 154.35 154.96 154.34 154.38 15,189
05/14/2015 155 155 154.462 154.73 26,286
05/13/2015 153.91 154.51 153.91 154.4 23,244
05/12/2015 153.5 154.01 153.5 153.77 15,080
05/11/2015 152.13 153.08 152.13 152.97 20,853
05/08/2015 151.24 151.73 150.76 151.66 40,870
05/07/2015 149.24 149.81 148.88 149.76 7,609
05/06/2015 149.3999 149.9499 149.39 149.64 15,180
05/05/2015 148.7 149.13 148.7 148.83 10,086
05/04/2015 148.39 148.42 148.31 148.38 16,688
05/01/2015 149.33 149.33 148.43 148.58 14,233
04/30/2015 150.72 150.86 150.39 150.66 9,543
04/29/2015 151.12 152.05 151.12 151.39 40,966
04/28/2015 150.12 150.46 150.11 150.35 15,755
04/27/2015 148.62 149.72 148.62 149.42 19,508
04/24/2015 148.69 148.96 148.35 148.95 28,249
04/23/2015 147.1 147.85 147.1 147.76 10,206
04/22/2015 147.65 147.69 147.32 147.57 11,991
04/21/2015 145.97 146.9 145.8952 146.5 19,244
04/20/2015 146.21 146.42 146.14 146.28 19,061
04/17/2015 146.94 147.049 146.55 146.85 12,379
04/16/2015 146.341 146.83 146.11 146.57 14,778
04/15/2015 145.1 145.71 144.88 145.71 24,779
04/14/2015 145.06 145.21 144.98 145.01 3,071
04/13/2015 143.68 144.007 143.6 143.9975 40,862
04/10/2015 143.73 143.871 143.5901 143.71 32,816
04/09/2015 145.14 145.15 144.12 144.29 75,690
04/08/2015 146.79 146.79 145.99 146.13 12,047
04/07/2015 146.01 146.34 145.44 145.48 6,527
04/06/2015 146.82 146.99 145.96 146.09 276,091
04/02/2015 145.564 145.6399 145.44 145.5 17,038
04/01/2015 145.35 145.62 144.92 145.49 23,459
03/31/2015 145.23 145.82 145.15 145.61 16,150
03/30/2015 145.26 145.44 145.1 145.21 6,551
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
*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?