Stock Quote

British Pound Sterling Trust Currencyshares (NY: FXB )

128.71 USD -0.80 (-0.62%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 123.75 123.88 123.55 123.58 59,800 -0.39(-0.31%)
Nov 29, 2018 123.90 124.14 123.78 123.97 45,442 -0.48(-0.39%)
Nov 28, 2018 123.96 124.60 123.61 124.45 26,011 +0.95(+0.77%)
Nov 27, 2018 123.90 123.90 123.45 123.50 32,767 -0.77(-0.62%)
Nov 26, 2018 124.55 124.60 124.22 124.27 45,819 +0.02(+0.02%)
Nov 23, 2018 124.46 124.54 124.16 124.25 42,200 +0.33(+0.27%)
Nov 21, 2018 123.92 123.92 123.92 0 -0.15(-0.12%)
Nov 20, 2018 124.49 124.58 123.96 124.07 46,574 -0.57(-0.46%)
Nov 19, 2018 124.60 124.88 124.43 124.64 284,956 +0.20(+0.16%)
Nov 16, 2018 124.87 124.87 124.30 124.44 185,200 +0.49(+0.40%)
Nov 15, 2018 124.28 124.28 123.46 123.95 281,241 -2.27(-1.80%)
Nov 14, 2018 125.63 126.84 124.97 126.22 1,039,299 +0.51(+0.41%)
Nov 13, 2018 125.68 126.60 125.56 125.71 401,931 +1.04(+0.83%)
Nov 12, 2018 125.43 125.43 124.62 124.67 207,690 -1.13(-0.90%)
Nov 09, 2018 126.51 126.51 125.76 125.80 67,200 -0.89(-0.70%)
Nov 08, 2018 127.10 127.29 126.65 126.69 2,829 -0.70(-0.55%)
Nov 07, 2018 127.54 127.64 127.39 127.39 15,126 +0.32(+0.25%)
Nov 06, 2018 126.95 127.07 126.85 127.07 11,293 +0.63(+0.50%)
Nov 05, 2018 126.20 126.60 126.20 126.44 34,155 +0.65(+0.52%)
Nov 02, 2018 126.04 126.14 125.66 125.79 11,000 -0.43(-0.34%)
Nov 01, 2018 125.23 126.42 125.23 126.22 67,884 +2.25(+1.81%)
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%)
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.