CurrencyShares British Pound Sterling Trust Historical Stock Prices

(ETF)
FXB 
$149.23
*  
0.96
0.65%
Get FXB Alerts
*Delayed - data as of Jan. 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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  149  149.4644  149  149.23 14,954
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
12/26/2014 152.8299 152.8299 152.7708 152.7708 2,337
12/24/2014 152.621 152.76 152.62 152.72 6,443
12/23/2014 152.33 152.48 152.1 152.33 9,997
12/22/2014 153.44 153.49 153.01 153.01 8,200
12/19/2014 153.86 153.86 153.45 153.59 2,726
12/18/2014 153.64 153.9337 153.57 153.92 4,681
12/17/2014 154.32 154.32 152.66 152.96 24,580
12/16/2014 154.5 154.7001 154.5 154.52 4,677
12/15/2014 153.82 153.82 153.58 153.7055 13,086
12/12/2014 154.46 154.53 154.231 154.38 10,443
12/11/2014 154.14 154.41 154.14 154.39 4,574
12/10/2014 154.1201 154.34 154.1201 154.34 3,044
12/09/2014 154.02 154.38 153.906 153.91 22,040
12/08/2014 153.472 153.8729 153.44 153.81 10,625
12/05/2014 153.38 153.38 152.97 152.99 15,086
12/04/2014 153.87 154.433 153.76 154.12 22,773
12/03/2014 153.97 154.31 153.97 154.03 2,785
12/02/2014 153.73 153.7807 153.59 153.65 2,690
12/01/2014 154.73 154.84 154.47 154.64 6,664
11/28/2014 153.55 153.55 153.43 153.46 13,182
11/26/2014 155.11 155.32 155.07 155.2 3,245
11/25/2014 154.25 154.5 154.25 154.36 10,360
11/24/2014 154.12 154.33 154.12 154.32 5,137
11/21/2014 153.761 154.09 153.71 153.9 25,727
11/20/2014 154.55 154.55 154.19 154.24 9,345
11/19/2014 153.95 154.37 153.95 154.03 11,969
11/18/2014 153.662 153.665 153.6 153.6268 873
11/17/2014 153.67 153.81 153.62 153.69 1,267
11/14/2014 153.47 154.16 153.215 153.97 18,458
11/13/2014 154.68 154.68 154.32 154.36 15,000
11/12/2014 155.51 155.58 155.07 155.12 11,334
11/11/2014 155.89 156.49 155.89 156.42 8,944
11/10/2014 156.15 156.16 155.73 155.73 3,988
11/07/2014 155.6 155.98 155.5608 155.85 17,406
11/06/2014 156.3 156.3 155.6069 155.6069 11,469
11/05/2014 156.85 157.13 156.75 157.0155 6,922
11/04/2014 157.25 157.32 157.2 157.2 2,717
11/03/2014 157.07 157.0987 156.99 156.99 3,581
10/31/2014 156.88 157.24 156.74 157.2 9,509
10/30/2014 157.26 157.57 157.26 157.57 6,782
10/29/2014 158.41 158.73 157.31 157.32 26,680
10/28/2014 158.95 158.95 158.5401 158.6 3,540
10/27/2014 158.652 158.652 158.48 158.48 838
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?