Guggenheim CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$159.331
*  
0.359
0.22%
Get FXB Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading FXB now


Community Rating:
View:    FXB After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  159.43  159.512  159.25  159.331 98,669
09/29/2014 159.691 159.86 159.61 159.69 9,305
09/26/2014 160.03 160.08 159.63 159.68 42,232
09/25/2014 160.4691 160.63 160.19 160.3917 20,582
09/24/2014 160.86 160.86 160.58 160.61 24,527
09/23/2014 161.19 161.29 160.79 161.19 64,738
09/22/2014 160.57 160.91 160.51 160.87 44,927
09/19/2014 160.81 160.84 160.23 160.23 308,405
09/18/2014 161 161.33 160.76 161.01 159,594
09/17/2014 160.63 160.82 159.78 160.06 137,785
09/16/2014 159.49 160.34 159.36 160.03 265,416
09/15/2014 159.69 159.78 159.5198 159.62 129,030
09/12/2014 159.59 159.98 159.4804 159.85 26,892
09/11/2014 159.79 159.79 159.47 159.48 55,790
09/10/2014 158.75 159.5 158.58 159.39 325,299
09/09/2014 158.4 158.55 157.95 158.53 70,331
09/08/2014 158.85 159.16 158.29 158.37 59,867
09/05/2014 160.45 160.6599 160.3101 160.54 13,958
09/04/2014 161.55 161.56 160.61 160.73 58,887
09/03/2014 161.88 161.88 161.6862 161.83 16,653
09/02/2014 162.37 162.41 161.94 161.94 129,737
08/29/2014 163.07 163.31 162.97 163.23 12,922
08/28/2014 163.02 163.07 163 163.02 4,202
08/27/2014 163.17 163.19 162.954 163.0199 2,649
08/26/2014 163.09 163.12 162.7 162.7 14,895
08/25/2014 163 163.08 163 163.04 2,028
08/22/2014 163.15 163.18 162.88 162.96 7,141
08/21/2014 163.09 163.22 163.08 163.08 3,235
08/20/2014 163.68 163.703 163.16 163.16 6,820
08/19/2014 163.52 163.52 163.3701 163.43 40,959
08/18/2014 164.53 164.54 164.41 164.54 16,773
08/15/2014 164.13 164.25 164.0501 164.24 37,605
08/14/2014 164.11 164.15 164.03 164.15 58,127
08/13/2014 164.41 164.4199 164.1001 164.16 35,333
08/12/2014 165.23 165.35 165.1472 165.34 5,759
08/11/2014 165.05 165.13 165.05 165.12 1,746
08/08/2014 165.12 165.3092 164.96 165.01 20,498
08/07/2014 165.53 165.7 165.524 165.6 6,781
08/06/2014 165.56 165.74 165.54 165.72 7,622
08/05/2014 165.8 166.014 165.75 165.987 15,111
08/04/2014 165.61 165.82 165.61 165.82 11,589
08/01/2014 165.55 165.74 165.37 165.37 69,167
07/31/2014 165.991 166.1 165.99 166.05 5,672
07/30/2014 166.21 166.32 166.19 166.31 19,301
07/29/2014 166.59 166.71 166.57 166.65 11,023
07/28/2014 167.12 167.21 167 167.02 91,090
07/25/2014 167.01 167.13 166.93 166.99 9,862
07/24/2014 167.05 167.11 166.91 167.11 8,091
07/23/2014 167.601 167.666 167.52 167.58 6,968
07/22/2014 167.83 167.86 167.73 167.84 14,326
07/21/2014 167.88 167.98 167.796 167.98 12,541
07/18/2014 167.7418 168.14 167.7418 168.08 4,261
07/17/2014 168.22 168.3455 168.16 168.2501 4,123
07/16/2014 168.6 168.609 168.5 168.57 2,212
07/15/2014 168.89 169.06 168.63 168.6504 17,014
07/14/2014 168 168.1099 167.95 168.02 2,807
07/11/2014 168.33 168.387 168.222 168.3726 43,586
07/10/2014 168.4 168.63 168.4 168.6 12,277
07/09/2014 168.3301 168.79 168.3301 168.79 5,057
07/08/2014 168.39 168.56 168.39 168.55 4,847
07/07/2014 168.37 168.62 168.37 168.56 10,756
07/03/2014 168.68 168.7399 168.6301 168.72 2,602
07/02/2014 168.76 168.91 168.76 168.8809 4,222
07/01/2014 168.68 168.8783 168.644 168.75 11,632
06/30/2014 167.76 168.38 167.76 168.38 18,972
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?