Guggenheim CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$152.97
*  
unch
unch
Get FXB Alerts
*Delayed - data as of Jul. 29, 2015 9:31 ET  -  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 28-APR-2015 TO 28-JUL-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.
9:31  152.98 N/A N/A  152.97 0
07/28/2015 152.96 153.081 152.96 152.97 7,428
07/27/2015 152.4 152.7955 152.4 152.54 10,168
07/24/2015 151.96 152.069 151.96 152.026 4,257
07/23/2015 152.641 152.643 151.98 152.22 19,462
07/22/2015 153.15 153.24 152.83 153 33,541
07/21/2015 152.36 152.59 152.36 152.46 17,408
07/20/2015 152.67 153.01 152.56 152.63 9,753
07/17/2015 152.76 153.38 152.56 153.24 11,423
07/16/2015 152.96 153.16 152.96 153.07 9,541
07/15/2015 152.97 153.45 152.8 153.35 22,235
07/14/2015 152.98 153.37 152.63 153.34 49,154
07/13/2015 152.31 152.44 151.86 151.87 12,725
07/10/2015 152.08 152.26 151.788 152.14 37,955
07/09/2015 151 151.05 150.51 150.82 9,307
07/08/2015 150.64 150.6701 150.37 150.61 12,516
07/07/2015 151.42 151.86 151.18 151.67 46,753
07/06/2015 152.4956 153.24 152.4956 153.03 80,126
07/02/2015 153.08 153.116 152.97 153.0399 14,948
07/01/2015 153.23 153.38 152.91 153.15 22,696
06/30/2015 154.53 154.6 154.05 154.06 42,955
06/29/2015 154.08 154.82 153.81 154.251 45,963
06/26/2015 154.41 154.506 154.19 154.37 5,258
06/25/2015 154.36 154.36 154.25 154.35 4,403
06/24/2015 154.33 154.403 153.77 153.93 5,651
06/23/2015 154.32 154.54 154.084 154.28 52,535
06/22/2015 155.28 155.3199 155.06 155.1 12,772
06/19/2015 155.86 155.86 155.59 155.66 14,184
06/18/2015 155.94 156.04 155.516 155.8299 88,692
06/17/2015 154.3 155.36 153.91 155.33 51,245
06/16/2015 153.15 153.51 153.15 153.41 5,840
06/15/2015 152.29 153.1099 152.29 153.0399 3,344
06/12/2015 152.05 152.78 152.04 152.43 10,960
06/11/2015 151.93 152.22 151.93 152.21 3,563
06/10/2015 152.24 152.54 152.1 152.41 49,773
06/09/2015 150.26 150.93 149.7 150.9 28,864
06/08/2015 149.85 150.55 149.73 150.52 16,155
06/05/2015 149.22 149.7901 149.1801 149.77 9,343
06/04/2015 150.71 151.01 150.61 150.695 13,988
06/03/2015 150.26 150.61 150.2 150.33 8,957
06/02/2015 149.93 150.68 149.93 150.48 42,259
06/01/2015 149.71 150.08 148.83 149.04 46,953
05/29/2015 149.83 150.06 149.6 149.96 14,104
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
*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?