Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Pound Sterling Trust Currencyshares (NY: FXB )

120.31 -0.14 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 121.91 121.91 120.89 121.29 64,665 -0.32(-0.26%)
Mar 28, 2019 122.15 122.15 121.42 121.61 72,678 -1.80(-1.46%)
Mar 27, 2019 123.23 123.57 122.87 123.41 78,747 +0.47(+0.38%)
Mar 26, 2019 123.17 123.28 122.94 122.94 9,428 +0.01(+0.01%)
Mar 25, 2019 123.25 123.33 122.67 122.93 32,959 +0.01(+0.00%)
Mar 22, 2019 122.70 123.12 122.70 122.92 22,909 +0.95(+0.78%)
Mar 21, 2019 122.34 122.65 121.18 121.97 142,887 -0.99(-0.81%)
Mar 20, 2019 122.81 123.37 122.49 122.96 34,673 -0.66(-0.54%)
Mar 19, 2019 123.66 123.74 123.35 123.62 89,178 +0.15(+0.12%)
Mar 18, 2019 123.47 123.48 122.81 123.47 42,568 -0.32(-0.26%)
Mar 15, 2019 123.51 123.83 123.51 123.78 74,141 +0.60(+0.49%)
Mar 14, 2019 123.30 123.71 123.11 123.18 61,270 -0.26(-0.21%)
Mar 13, 2019 122.78 123.67 122.69 123.44 247,464 +1.63(+1.34%)
Mar 12, 2019 122.01 122.40 121.58 121.81 96,350 -0.56(-0.46%)
Mar 11, 2019 121.66 122.66 121.64 122.36 104,265 +1.16(+0.96%)
Mar 08, 2019 121.58 121.86 121.01 121.20 111,837 -0.57(-0.47%)
Mar 07, 2019 122.09 122.52 121.74 121.77 162,952 -0.96(-0.78%)
Mar 06, 2019 122.53 122.73 122.39 122.73 4,762 -0.02(-0.02%)
Mar 05, 2019 122.31 122.77 122.13 122.75 65,016 +0.04(+0.03%)
Mar 04, 2019 122.79 122.87 122.66 122.71 31,574 -0.24(-0.20%)
Mar 01, 2019 123.59 123.71 122.75 122.95 29,052 -0.59(-0.48%)
Feb 28, 2019 123.86 123.93 123.46 123.55 48,752 -0.38(-0.31%)
Feb 27, 2019 124.05 124.33 123.85 123.93 29,661 +0.49(+0.40%)
Feb 26, 2019 122.69 123.76 122.43 123.44 79,006 +1.40(+1.15%)
Feb 25, 2019 121.73 122.15 121.62 122.04 103,835 +0.49(+0.40%)
Feb 22, 2019 121.12 121.82 121.12 121.55 16,765 +0.11(+0.09%)
Feb 21, 2019 121.64 121.73 121.41 121.43 20,883 -0.16(-0.13%)
Feb 20, 2019 121.41 121.86 121.31 121.60 22,845 -0.10(-0.09%)
Feb 19, 2019 120.72 121.72 120.72 121.70 28,346 +1.60(+1.33%)
Feb 15, 2019 119.44 120.15 119.37 120.10 36,029 +0.94(+0.79%)
Feb 14, 2019 119.15 119.31 118.98 119.16 79,068 -0.53(-0.44%)
Feb 13, 2019 119.96 120.21 119.69 119.69 10,586 -0.44(-0.37%)
Feb 12, 2019 119.98 120.13 119.90 120.13 5,469 +0.32(+0.26%)
Feb 11, 2019 120.00 120.00 119.66 119.81 20,986 -0.65(-0.54%)
Feb 08, 2019 120.62 120.63 120.45 120.46 2,915 -0.15(-0.13%)
Feb 07, 2019 120.83 120.91 120.59 120.62 35,932 +0.14(+0.12%)
Feb 06, 2019 120.80 120.80 120.46 120.47 5,615 -0.21(-0.17%)
Feb 05, 2019 120.91 120.91 120.42 120.68 31,097 -0.74(-0.61%)
Feb 04, 2019 121.64 121.96 121.38 121.42 21,268 -0.44(-0.36%)
Feb 01, 2019 121.85 122.02 121.75 121.86 6,664 -0.33(-0.27%)
Jan 31, 2019 122.01 122.47 122.01 122.19 7,178 +0.15(+0.13%)
Jan 30, 2019 121.68 122.41 121.64 122.04 45,881 +0.21(+0.17%)
Jan 29, 2019 122.74 122.83 121.66 121.83 262,336 -0.79(-0.64%)
Jan 28, 2019 122.55 122.76 122.38 122.61 58,823 -0.44(-0.36%)
Jan 25, 2019 122.09 123.06 122.09 123.06 25,720 +1.44(+1.18%)
Jan 24, 2019 121.62 121.67 121.24 121.62 9,921 -0.13(-0.11%)
Jan 23, 2019 121.39 121.82 121.39 121.75 22,486 +1.09(+0.90%)
Jan 22, 2019 120.23 120.83 120.23 120.66 29,320 +0.82(+0.69%)
Jan 18, 2019 120.38 120.42 119.78 119.84 69,351 -1.13(-0.94%)
Jan 17, 2019 120.33 121.08 120.07 120.97 62,100 +1.00(+0.83%)
Jan 16, 2019 119.67 120.11 119.64 119.97 66,798 +0.00(+0.00%)
Jan 15, 2019 119.69 120.03 118.08 119.97 105,338 +0.12(+0.10%)
Jan 14, 2019 119.74 120.39 119.65 119.85 100,713 +0.21(+0.18%)
Jan 11, 2019 119.13 119.83 119.13 119.64 51,336 +0.94(+0.79%)
Jan 10, 2019 118.97 119.01 118.69 118.70 16,900 -0.51(-0.43%)
Jan 09, 2019 118.90 119.24 118.68 119.21 19,897 +0.73(+0.62%)
Jan 08, 2019 118.59 118.66 118.38 118.47 33,752 -0.45(-0.38%)
Jan 07, 2019 118.76 119.11 118.76 118.93 164,687 +0.27(+0.23%)
Jan 04, 2019 117.58 118.69 117.53 118.66 23,013 +0.98(+0.83%)
Jan 03, 2019 117.30 117.74 117.17 117.68 9,966 +0.19(+0.16%)
Jan 02, 2019 117.53 117.58 117.20 117.49 23,555 -1.26(-1.06%)
Dec 31, 2018 119.03 119.37 118.48 118.74 90,698 +0.47(+0.40%)
Dec 28, 2018 118.13 118.32 118.09 118.27 8,330 +0.42(+0.36%)
Dec 27, 2018 117.78 118.03 117.66 117.85 34,748 +0.12(+0.10%)
Dec 26, 2018 118.01 118.24 117.70 117.73 22,360 -0.73(-0.62%)
Dec 24, 2018 118.34 118.62 118.29 118.47 50,608 +0.87(+0.74%)
Dec 21, 2018 117.79 118.23 117.54 117.60 42,485 -0.38(-0.32%)
Dec 20, 2018 117.93 118.22 117.65 117.98 36,127 +0.46(+0.39%)
Dec 19, 2018 117.87 118.02 117.50 117.52 16,166 -0.21(-0.18%)
Dec 18, 2018 117.78 118.00 117.58 117.73 18,182 +0.22(+0.19%)
Dec 17, 2018 117.52 117.66 117.36 117.50 32,194 +0.31(+0.26%)
Dec 14, 2018 116.87 117.25 116.79 117.20 23,429 -0.78(-0.66%)
Dec 13, 2018 117.79 118.03 117.54 117.98 141,891 -0.17(-0.14%)
Dec 12, 2018 117.55 118.15 117.50 118.15 211,594 +1.71(+1.47%)
Dec 11, 2018 117.21 117.27 116.30 116.44 302,565 -0.56(-0.48%)
Dec 10, 2018 117.52 117.83 116.53 117.00 124,145 -1.68(-1.42%)
Dec 07, 2018 118.84 118.90 118.47 118.68 58,105 -0.35(-0.30%)
Dec 06, 2018 118.88 119.34 118.87 119.03 103,089 +0.62(+0.53%)
Dec 04, 2018 118.88 118.89 117.98 118.41 99,341 -0.16(-0.14%)
Dec 03, 2018 118.47 118.78 118.47 118.57 40,972 -0.11(-0.09%)
Nov 30, 2018 118.84 118.97 118.65 118.68 62,270 -0.37(-0.31%)
Nov 29, 2018 118.98 119.21 118.87 119.05 47,319 -0.46(-0.39%)
Nov 28, 2018 119.04 119.66 118.70 119.51 27,085 +0.91(+0.77%)
Nov 27, 2018 118.98 118.98 118.55 118.60 34,120 -0.74(-0.62%)
Nov 26, 2018 119.61 119.66 119.29 119.34 47,712 +0.02(+0.02%)
Nov 23, 2018 119.52 119.60 119.23 119.32 43,943 +0.32(+0.27%)
Nov 21, 2018 119.00 119.00 119.00 0 -0.14(-0.12%)
Nov 20, 2018 119.55 119.64 119.04 119.15 48,498 -0.55(-0.46%)
Nov 19, 2018 119.66 119.92 119.50 119.69 296,729 +0.19(+0.16%)
Nov 16, 2018 119.92 119.92 119.37 119.50 192,852 +0.47(+0.39%)
Nov 15, 2018 119.35 119.35 118.56 119.03 292,861 -2.18(-1.80%)
Nov 14, 2018 120.64 121.81 120.01 121.21 1,082,240 +0.49(+0.41%)
Nov 13, 2018 120.69 121.58 120.58 120.72 418,538 +1.00(+0.83%)
Nov 12, 2018 120.45 120.45 119.67 119.72 216,271 -1.09(-0.90%)
Nov 09, 2018 121.49 121.49 120.77 120.81 69,976 -0.85(-0.70%)
Nov 08, 2018 122.06 122.24 121.63 121.66 2,945 -0.67(-0.55%)
Nov 07, 2018 122.48 122.58 122.33 122.33 15,750 +0.31(+0.25%)
Nov 06, 2018 121.91 122.03 121.82 122.03 11,759 +0.61(+0.50%)
Nov 05, 2018 121.19 121.58 121.19 121.42 35,566 +0.62(+0.52%)
Nov 02, 2018 121.04 121.14 120.67 120.80 11,454 -0.41(-0.34%)
Nov 01, 2018 120.26 121.40 120.26 121.21 70,688 +2.16(+1.82%)
Oct 31, 2018 118.80 119.49 118.72 119.05 131,344 +0.66(+0.56%)
Oct 30, 2018 118.98 119.00 118.32 118.39 22,287 -0.88(-0.74%)
Oct 29, 2018 119.45 119.52 119.23 119.27 54,483 -0.26(-0.22%)
Oct 26, 2018 119.30 119.60 119.30 119.53 6,039 +0.13(+0.11%)
Oct 25, 2018 119.87 119.87 119.21 119.40 122,160 -0.63(-0.53%)
Oct 24, 2018 120.39 120.48 119.94 120.03 16,890 -0.92(-0.76%)
Oct 23, 2018 121.10 121.12 120.86 120.95 13,392 +0.16(+0.13%)
Oct 22, 2018 120.89 120.95 120.75 120.79 8,080 -0.90(-0.74%)
Oct 19, 2018 121.48 122.06 121.43 121.69 162,758 +0.39(+0.32%)
Oct 18, 2018 122.08 122.08 121.27 121.30 26,855 -0.97(-0.79%)
Oct 17, 2018 122.28 122.44 122.19 122.27 56,477 -0.61(-0.50%)
Oct 16, 2018 123.14 123.18 122.70 122.88 27,736 +0.39(+0.32%)
Oct 15, 2018 122.38 122.69 122.31 122.49 62,332 -0.05(-0.04%)
Oct 12, 2018 122.90 122.98 122.47 122.54 100,695 -0.70(-0.57%)
Oct 11, 2018 123.35 123.35 122.84 123.24 85,451 +0.39(+0.32%)
Oct 10, 2018 122.81 123.11 122.81 122.84 46,223 +0.39(+0.32%)
Oct 09, 2018 121.73 122.50 121.58 122.45 281,694 +0.81(+0.66%)
Oct 08, 2018 121.66 121.73 121.54 121.64 25,957 -0.53(-0.43%)
Oct 05, 2018 122.00 122.44 121.73 122.17 319,892 +0.84(+0.70%)
Oct 04, 2018 121.20 121.44 121.14 121.33 12,471 +0.42(+0.35%)
Oct 03, 2018 121.12 121.12 120.86 120.90 2,874 -0.05(-0.04%)
Oct 02, 2018 120.82 121.00 120.73 120.95 8,716 -0.53(-0.44%)
Oct 01, 2018 121.70 121.84 121.48 121.48 11,076 +0.08(+0.06%)
Sep 28, 2018 121.22 121.62 121.12 121.40 31,343 -0.46(-0.38%)
Sep 27, 2018 122.17 122.36 121.81 121.86 33,340 -0.77(-0.63%)
Sep 26, 2018 122.58 123.11 122.47 122.63 7,201 -0.16(-0.13%)
Sep 25, 2018 122.41 122.91 122.41 122.80 40,457 +0.65(+0.53%)
Sep 24, 2018 122.66 122.66 122.14 122.14 14,968 +0.30(+0.24%)
Sep 21, 2018 121.85 122.00 121.66 121.85 80,702 -1.77(-1.43%)
Sep 20, 2018 123.60 123.71 123.29 123.61 56,644 +1.18(+0.97%)
Sep 19, 2018 122.36 122.68 122.34 122.43 31,856 -0.03(-0.02%)
Sep 18, 2018 122.63 122.71 122.36 122.46 18,436 -0.16(-0.13%)
Sep 17, 2018 122.49 122.65 122.44 122.62 32,159 +0.92(+0.76%)
Sep 14, 2018 121.90 121.96 121.70 121.70 10,725 -0.42(-0.35%)
Sep 13, 2018 122.11 122.21 121.95 122.12 57,744 +0.57(+0.47%)
Sep 12, 2018 121.11 121.78 121.10 121.56 27,081 +0.30(+0.24%)
Sep 11, 2018 120.99 121.28 120.99 121.26 16,015 -0.12(-0.10%)
Sep 10, 2018 121.40 121.44 121.25 121.39 70,950 +0.98(+0.81%)
Sep 07, 2018 120.77 121.03 120.37 120.41 95,801 -0.03(-0.02%)
Sep 06, 2018 120.59 120.63 120.42 120.43 30,569 +0.17(+0.14%)
Sep 05, 2018 120.79 120.91 119.94 120.26 139,707 +0.48(+0.40%)
Sep 04, 2018 119.65 119.89 119.36 119.78 82,508 -0.95(-0.79%)
Aug 31, 2018 120.73 120.73 120.73 0 -0.56(-0.46%)
Aug 30, 2018 121.09 121.29 120.98 121.29 12,797 -0.09(-0.07%)
Aug 29, 2018 119.94 121.38 119.92 121.38 139,625 +1.49(+1.24%)
Aug 28, 2018 120.38 120.39 119.88 119.89 32,673 -0.23(-0.19%)
Aug 27, 2018 119.97 120.14 119.92 120.12 70,854 +0.41(+0.35%)
Aug 24, 2018 119.79 119.85 119.66 119.70 38,737 +0.32(+0.27%)
Aug 23, 2018 119.80 119.84 119.30 119.39 28,498 -1.02(-0.85%)
Aug 22, 2018 120.47 120.51 120.22 120.41 28,568 +0.17(+0.14%)
Aug 21, 2018 119.71 120.39 119.67 120.23 29,398 +1.08(+0.91%)
Aug 20, 2018 119.00 119.16 118.88 119.15 102,141 +0.37(+0.31%)
Aug 17, 2018 118.58 118.80 118.58 118.78 5,206 +0.31(+0.26%)
Aug 16, 2018 118.51 118.77 118.31 118.47 12,721 +0.19(+0.16%)
Aug 15, 2018 118.15 118.36 118.00 118.28 19,957 -0.14(-0.12%)
Aug 14, 2018 119.00 119.02 118.38 118.43 22,626 -0.38(-0.32%)
Aug 13, 2018 119.07 119.18 118.73 118.81 51,983 -0.13(-0.11%)
Aug 10, 2018 118.58 119.08 118.58 118.94 33,738 -0.58(-0.49%)
Aug 09, 2018 120.11 120.11 119.51 119.52 30,788 -0.55(-0.46%)
Aug 08, 2018 119.96 120.14 119.92 120.07 17,152 -0.51(-0.42%)
Aug 07, 2018 120.66 120.75 120.44 120.58 18,983 +0.01(+0.01%)
Aug 06, 2018 120.52 120.64 120.44 120.57 12,792 -0.60(-0.49%)
Aug 03, 2018 121.08 121.33 121.08 121.16 11,662 -0.14(-0.12%)
Aug 02, 2018 121.65 121.68 121.31 121.31 20,269 -0.96(-0.79%)
Aug 01, 2018 122.31 122.39 122.11 122.27 11,073 -0.01(-0.01%)
Jul 31, 2018 122.34 122.40 121.97 122.28 26,641 -0.11(-0.09%)
Jul 30, 2018 122.30 122.51 122.28 122.39 41,016 +0.26(+0.21%)
Jul 27, 2018 122.14 122.32 122.11 122.13 16,676 +0.03(+0.02%)
Jul 26, 2018 122.46 122.58 122.11 122.11 76,761 -0.83(-0.68%)
Jul 25, 2018 122.74 122.97 122.39 122.94 19,097 +0.43(+0.35%)
Jul 24, 2018 122.26 122.58 122.26 122.51 23,860 +0.42(+0.35%)
Jul 23, 2018 122.26 122.26 121.93 122.09 61,984 -0.30(-0.24%)
Jul 20, 2018 122.05 122.38 121.98 122.38 20,368 +1.22(+1.01%)
Jul 19, 2018 120.90 121.39 120.90 121.16 36,930 -0.71(-0.58%)
Jul 18, 2018 121.62 121.87 121.49 121.87 41,060 -0.35(-0.28%)
Jul 17, 2018 122.66 122.74 121.77 122.22 140,245 -1.09(-0.89%)
Jul 16, 2018 123.56 123.64 123.28 123.31 11,166 -0.01(-0.01%)
Jul 13, 2018 122.71 123.32 122.71 123.32 12,139 +0.20(+0.16%)
Jul 12, 2018 123.22 123.32 123.08 123.12 29,297 +0.12(+0.09%)
Jul 11, 2018 123.64 123.65 123.01 123.01 109,734 -0.62(-0.50%)
Jul 10, 2018 123.64 123.73 123.43 123.63 10,555 +0.14(+0.12%)
Jul 09, 2018 124.36 124.36 122.91 123.49 189,878 -0.15(-0.12%)
Jul 06, 2018 123.63 123.73 123.58 123.64 26,331 +0.43(+0.35%)
Jul 05, 2018 123.20 123.29 123.08 123.21 39,128 +0.51(+0.42%)
Jul 03, 2018 122.69 122.69 122.69 0 +0.35(+0.29%)
Jul 02, 2018 122.08 122.50 122.08 122.34 14,279 -0.65(-0.53%)
Jun 29, 2018 122.59 123.04 122.59 123.00 13,333 +1.15(+0.95%)
Jun 28, 2018 121.80 122.10 121.77 121.85 18,627 -0.34(-0.28%)
Jun 27, 2018 122.65 122.70 122.15 122.19 19,003 -1.01(-0.82%)
Jun 26, 2018 123.43 123.43 123.01 123.20 26,895 -0.53(-0.43%)
Jun 25, 2018 123.78 123.82 123.58 123.73 12,225 +0.15(+0.12%)
Jun 22, 2018 123.89 123.89 123.47 123.58 14,131 +0.15(+0.12%)
Jun 21, 2018 123.50 123.63 123.34 123.43 21,704 +0.56(+0.45%)
Jun 20, 2018 122.93 123.13 122.84 122.87 51,503 +0.07(+0.05%)
Jun 19, 2018 122.83 122.84 122.69 122.81 19,963 -0.62(-0.50%)
Jun 18, 2018 123.39 123.53 123.34 123.42 11,461 -0.33(-0.26%)
Jun 15, 2018 123.89 123.77 123.75 44,103 -0.02(-0.02%)
Jun 14, 2018 124.27 124.32 123.72 123.77 17,143 -0.96(-0.77%)
Jun 13, 2018 124.36 124.74 124.17 124.73 88,357 +0.08(+0.06%)
Jun 12, 2018 124.52 125.09 124.45 124.65 78,870 -0.10(-0.08%)
Jun 11, 2018 124.75 124.90 124.63 124.75 36,327 -0.22(-0.18%)
Jun 08, 2018 124.68 125.06 124.68 124.98 18,556 -0.14(-0.11%)
Jun 07, 2018 124.93 125.36 124.65 125.11 43,153 +0.11(+0.08%)
Jun 06, 2018 124.93 125.00 35,140 +0.17(+0.14%)
Jun 05, 2018 124.53 124.95 124.30 124.83 167,678 +0.75(+0.60%)
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.