Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

127.37 USD -0.66 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 125.63 125.65 125.35 125.57 72,196 +0.50(+0.40%)
Oct 30, 2019 125.02 125.13 124.62 125.07 29,909 +0.43(+0.34%)
Oct 29, 2019 124.69 125.10 124.60 124.64 27,177 -0.06(-0.05%)
Oct 28, 2019 124.46 124.81 124.46 124.70 64,943 +0.31(+0.25%)
Oct 25, 2019 124.34 124.47 124.18 124.39 62,100 -0.17(-0.14%)
Oct 24, 2019 124.89 124.91 124.03 124.56 45,468 -0.64(-0.51%)
Oct 23, 2019 125.00 125.29 124.77 125.20 84,586 +0.15(+0.12%)
Oct 22, 2019 125.31 126.04 124.75 125.05 340,813 -0.63(-0.50%)
Oct 21, 2019 125.90 126.11 125.68 125.68 46,068 +0.18(+0.14%)
Oct 18, 2019 124.79 125.71 124.74 125.50 131,200 +0.69(+0.55%)
Oct 17, 2019 124.39 124.91 124.17 124.81 145,705 +0.43(+0.35%)
Oct 16, 2019 124.18 124.99 123.94 124.38 278,901 +0.43(+0.35%)
Oct 15, 2019 122.59 124.11 122.46 123.95 896,010 +2.20(+1.81%)
Oct 14, 2019 122.01 122.59 121.63 121.75 103,115 -1.00(-0.81%)
Oct 11, 2019 122.58 123.19 122.58 122.75 223,000 +2.00(+1.66%)
Oct 10, 2019 118.59 120.84 118.46 120.75 226,460 +2.34(+1.98%)
Oct 09, 2019 118.54 118.54 118.33 118.41 20,850 -0.09(-0.08%)
Oct 08, 2019 118.36 118.54 118.30 118.50 57,978 -0.72(-0.60%)
Oct 07, 2019 119.44 119.55 119.20 119.22 19,051 -0.43(-0.36%)
Oct 04, 2019 119.19 119.65 119.09 119.65 21,700 -0.04(-0.03%)
Oct 03, 2019 119.95 120.36 119.67 119.69 68,294 +0.45(+0.38%)
Oct 02, 2019 119.02 119.45 118.99 119.24 63,763 -0.10(-0.08%)
Oct 01, 2019 118.54 119.64 118.41 119.34 283,564 +0.09(+0.08%)
Sep 30, 2019 119.31 119.69 119.08 119.25 61,214 +0.02(+0.02%)
Sep 27, 2019 119.45 119.51 119.16 119.23 29,900 -0.23(-0.19%)
Sep 26, 2019 119.80 119.83 119.43 119.46 105,485 -0.32(-0.27%)
Sep 25, 2019 120.12 120.12 119.76 119.78 64,396 -1.37(-1.13%)
Sep 24, 2019 120.94 121.20 120.85 121.15 63,734 +0.57(+0.47%)
Sep 23, 2019 120.54 120.64 120.37 120.58 53,435 -0.34(-0.28%)
Sep 20, 2019 120.92 121.31 120.85 120.92 89,100 -0.52(-0.43%)
Sep 19, 2019 121.13 121.73 120.97 121.44 102,142 +0.36(+0.30%)
Sep 18, 2019 121.05 121.30 120.77 121.08 29,670 -0.17(-0.14%)
Sep 17, 2019 120.58 121.44 120.58 121.25 33,817 +0.77(+0.64%)
Sep 16, 2019 120.77 120.77 120.40 120.48 46,367 -0.64(-0.53%)
Sep 13, 2019 120.62 121.16 120.51 121.12 68,300 +1.50(+1.25%)
Sep 12, 2019 119.63 119.85 119.48 119.62 59,493 +0.02(+0.02%)
Sep 11, 2019 119.49 119.72 119.43 119.60 31,458 -0.14(-0.12%)
Sep 10, 2019 119.92 119.96 119.67 119.74 25,737 +0.01(+0.01%)
Sep 09, 2019 119.81 120.00 119.45 119.73 98,247 +0.57(+0.48%)
Sep 06, 2019 119.57 119.58 119.12 119.16 50,300 -0.42(-0.35%)
Sep 05, 2019 119.68 119.71 119.42 119.58 78,215 +1.04(+0.88%)
Sep 04, 2019 118.26 118.58 117.96 118.54 112,518 +1.37(+1.17%)
Sep 03, 2019 116.63 117.39 116.57 117.17 100,345 -0.79(-0.67%)
Aug 30, 2019 118.24 118.52 117.77 117.96 39,600 -0.14(-0.11%)
Aug 29, 2019 118.24 118.33 118.09 118.10 39,474 -0.28(-0.24%)
Aug 28, 2019 118.48 118.75 118.32 118.38 37,494 -0.76(-0.64%)
Aug 27, 2019 119.15 119.29 118.83 119.14 40,137 +0.66(+0.56%)
Aug 26, 2019 118.68 118.68 118.40 118.48 32,018 -0.62(-0.52%)
Aug 23, 2019 118.73 119.20 118.50 119.10 60,900 +0.27(+0.23%)
Aug 22, 2019 118.71 118.97 118.54 118.83 65,709 +1.24(+1.05%)
Aug 21, 2019 117.65 117.79 117.46 117.59 58,163 -0.44(-0.37%)
Aug 20, 2019 117.40 118.11 117.32 118.03 110,047 +0.40(+0.34%)
Aug 19, 2019 117.62 117.79 117.49 117.63 13,809 -0.17(-0.14%)
Aug 16, 2019 117.95 117.96 117.72 117.80 44,100 +0.33(+0.28%)
Aug 15, 2019 117.56 117.62 117.38 117.47 29,845 +0.58(+0.50%)
Aug 14, 2019 117.06 117.06 116.88 116.89 23,540 -0.04(-0.03%)
Aug 13, 2019 117.15 117.18 116.90 116.93 31,676 -0.15(-0.13%)
Aug 12, 2019 117.31 117.31 117.01 117.08 14,638 +0.42(+0.36%)
Aug 09, 2019 117.10 117.20 116.61 116.66 30,200 -1.05(-0.89%)
Aug 08, 2019 117.45 117.85 117.45 117.71 125,129 -0.04(-0.03%)
Aug 07, 2019 117.80 117.95 117.72 117.75 29,763 -0.20(-0.17%)
Aug 06, 2019 118.00 118.36 117.76 117.95 31,848 +0.22(+0.19%)
Aug 05, 2019 117.93 118.00 117.60 117.73 47,320 -0.15(-0.13%)
Aug 02, 2019 117.65 118.02 117.50 117.88 24,900 +0.03(+0.03%)
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.