Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

128.38 USD +0.06 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 123.71 124.43 123.63 123.97 126,133 +0.69(+0.56%)
Oct 30, 2018 123.90 123.92 123.21 123.28 21,403 -0.92(-0.74%)
Oct 29, 2018 124.39 124.46 124.16 124.20 52,322 -0.27(-0.22%)
Oct 26, 2018 124.23 124.54 124.23 124.47 5,800 +0.14(+0.11%)
Oct 25, 2018 124.82 124.82 124.14 124.33 117,313 -0.66(-0.53%)
Oct 24, 2018 125.37 125.46 124.89 124.99 16,220 -0.96(-0.76%)
Oct 23, 2018 126.10 126.13 125.85 125.95 12,861 +0.17(+0.14%)
Oct 22, 2018 125.88 125.95 125.74 125.78 7,760 -0.94(-0.74%)
Oct 19, 2018 126.50 127.10 126.45 126.72 156,300 +0.41(+0.32%)
Oct 18, 2018 127.12 127.12 126.28 126.31 25,790 -1.01(-0.79%)
Oct 17, 2018 127.33 127.50 127.24 127.32 54,237 -0.64(-0.50%)
Oct 16, 2018 128.23 128.27 127.77 127.96 26,636 +0.41(+0.32%)
Oct 15, 2018 127.44 127.76 127.36 127.55 59,859 -0.05(-0.04%)
Oct 12, 2018 127.98 128.06 127.53 127.60 96,700 -0.73(-0.57%)
Oct 11, 2018 128.45 128.45 127.92 128.33 82,061 +0.41(+0.32%)
Oct 10, 2018 127.89 128.20 127.88 127.92 44,389 +0.41(+0.32%)
Oct 09, 2018 126.76 127.56 126.60 127.51 270,517 +0.84(+0.66%)
Oct 08, 2018 126.69 126.76 126.57 126.67 24,928 -0.55(-0.43%)
Oct 05, 2018 127.04 127.50 126.76 127.22 307,200 +0.88(+0.70%)
Oct 04, 2018 126.21 126.46 126.15 126.34 11,977 +0.44(+0.35%)
Oct 03, 2018 126.12 126.13 125.85 125.90 2,760 -0.05(-0.04%)
Oct 02, 2018 125.81 126.00 125.72 125.95 8,371 -0.55(-0.43%)
Oct 01, 2018 126.73 126.87 126.50 126.50 10,637 +0.08(+0.06%)
Sep 28, 2018 126.23 126.65 126.13 126.42 30,100 -0.48(-0.38%)
Sep 27, 2018 127.22 127.42 126.84 126.90 32,018 -0.80(-0.63%)
Sep 26, 2018 127.64 128.20 127.53 127.70 6,916 -0.17(-0.13%)
Sep 25, 2018 127.47 127.99 127.47 127.87 38,852 +0.68(+0.53%)
Sep 24, 2018 127.73 127.73 127.19 127.19 14,375 +0.31(+0.24%)
Sep 21, 2018 126.88 127.04 126.69 126.88 77,500 -1.84(-1.43%)
Sep 20, 2018 128.71 128.82 128.38 128.72 54,397 +1.23(+0.96%)
Sep 19, 2018 127.41 127.75 127.39 127.49 30,592 -0.03(-0.02%)
Sep 18, 2018 127.70 127.78 127.41 127.52 17,705 -0.17(-0.13%)
Sep 17, 2018 127.55 127.72 127.50 127.69 30,883 +0.96(+0.76%)
Sep 14, 2018 126.94 127.00 126.73 126.73 10,300 -0.44(-0.35%)
Sep 13, 2018 127.16 127.26 126.99 127.17 55,453 +0.59(+0.47%)
Sep 12, 2018 126.11 126.81 126.10 126.58 26,007 +0.31(+0.25%)
Sep 11, 2018 125.99 126.30 125.99 126.27 15,380 -0.13(-0.10%)
Sep 10, 2018 126.42 126.46 126.25 126.40 68,135 +1.02(+0.81%)
Sep 07, 2018 125.76 126.03 125.34 125.38 92,000 -0.03(-0.02%)
Sep 06, 2018 125.57 125.61 125.39 125.41 29,357 +0.18(+0.14%)
Sep 05, 2018 125.78 125.91 124.89 125.23 134,164 +0.50(+0.40%)
Sep 04, 2018 124.59 124.84 124.29 124.73 79,235 -0.99(-0.79%)
Aug 31, 2018 125.72 125.72 125.72 0 -0.58(-0.46%)
Aug 30, 2018 126.09 126.30 125.98 126.30 12,290 -0.09(-0.07%)
Aug 29, 2018 124.90 126.39 124.87 126.39 134,085 +1.55(+1.24%)
Aug 28, 2018 125.36 125.36 124.83 124.84 31,377 -0.24(-0.19%)
Aug 27, 2018 124.93 125.10 124.88 125.08 68,043 +0.43(+0.34%)
Aug 24, 2018 124.74 124.80 124.60 124.65 37,200 +0.33(+0.27%)
Aug 23, 2018 124.75 124.79 124.23 124.32 27,368 -1.06(-0.85%)
Aug 22, 2018 125.45 125.49 125.19 125.38 27,435 +0.18(+0.14%)
Aug 21, 2018 124.66 125.36 124.62 125.20 28,232 +1.13(+0.91%)
Aug 20, 2018 123.92 124.08 123.79 124.07 98,089 +0.38(+0.31%)
Aug 17, 2018 123.49 123.71 123.49 123.69 5,000 +0.32(+0.26%)
Aug 16, 2018 123.41 123.68 123.20 123.37 12,217 +0.20(+0.16%)
Aug 15, 2018 123.03 123.26 122.88 123.17 19,166 -0.15(-0.12%)
Aug 14, 2018 123.92 123.94 123.27 123.32 21,729 -0.40(-0.32%)
Aug 13, 2018 123.99 124.10 123.64 123.72 49,921 -0.14(-0.11%)
Aug 10, 2018 123.48 124.00 123.48 123.86 32,400 -0.60(-0.49%)
Aug 09, 2018 125.07 125.07 124.45 124.46 29,567 -0.57(-0.46%)
Aug 08, 2018 124.92 125.10 124.88 125.03 16,472 -0.53(-0.42%)
Aug 07, 2018 125.65 125.74 125.42 125.56 18,230 +0.01(+0.01%)
Aug 06, 2018 125.50 125.63 125.42 125.55 12,285 -0.62(-0.49%)
Aug 03, 2018 126.08 126.34 126.08 126.17 11,200 -0.15(-0.12%)
Aug 02, 2018 126.68 126.71 126.32 126.32 19,465 -1.00(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.