FXB: Historical Prices for CRRNCYSHR BP STER TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	166.57	166.85	166.09	166.81	22,400	166.81
24-Nov-09	165.39	165.51	164.89	165.40	99,300	165.40
23-Nov-09	165.95	166.04	165.54	165.73	94,300	165.73
20-Nov-09	164.32	164.88	164.32	164.70	113,000	164.70
19-Nov-09	165.91	166.24	165.68	166.20	23,300	166.20
18-Nov-09	167.60	167.60	166.78	167.01	47,500	167.01
17-Nov-09	167.55	167.80	167.16	167.70	76,000	167.70
16-Nov-09	166.96	168.39	166.96	167.94	104,600	167.94
13-Nov-09	166.11	166.60	165.92	166.52	43,800	166.52
12-Nov-09	165.17	165.43	164.81	165.43	56,700	165.43
11-Nov-09	166.10	166.16	165.00	165.26	65,700	165.26
10-Nov-09	166.56	166.99	166.35	166.86	76,400	166.86
9-Nov-09	167.48	167.48	166.68	167.06	182,800	167.06
6-Nov-09	165.34	165.75	165.19	165.72	66,100	165.72
5-Nov-09	165.36	165.79	165.00	165.46	60,100	165.46
4-Nov-09	164.80	165.60	164.65	165.26	81,600	165.26
3-Nov-09	162.70	164.01	162.68	163.74	53,500	163.74
2-Nov-09	163.12	163.95	162.96	163.48	23,900	163.48
30-Oct-09	165.02	165.17	163.81	163.82	93,500	163.82
29-Oct-09	164.56	165.64	164.51	164.93	62,300	164.93
28-Oct-09	163.21	164.26	163.21	163.45	48,400	163.45
27-Oct-09	163.46	163.64	162.78	163.36	102,200	163.36
26-Oct-09	162.90	163.61	162.56	162.85	62,800	162.85
23-Oct-09	163.50	163.50	162.65	162.69	51,100	162.69
22-Oct-09	165.29	165.92	165.09	165.86	48,800	165.86
21-Oct-09	165.56	165.98	165.44	165.44	52,800	165.44
20-Oct-09	164.38	164.38	162.95	163.32	39,200	163.32
19-Oct-09	162.84	163.81	162.72	163.37	65,500	163.37
16-Oct-09	162.92	163.36	162.92	163.23	109,900	163.23
15-Oct-09	162.20	162.40	161.84	162.36	136,100	162.36
14-Oct-09	159.53	159.64	158.89	159.43	59,600	159.43
13-Oct-09	157.88	158.94	157.75	158.55	52,200	158.55
12-Oct-09	157.74	158.04	157.46	157.76	44,200	157.76
9-Oct-09	159.08	159.08	157.93	158.13	59,900	158.13
8-Oct-09	160.35	160.87	160.12	160.38	82,900	160.38
7-Oct-09	158.54	159.30	158.33	159.11	24,700	159.11
6-Oct-09	158.57	159.03	158.57	158.75	19,900	158.75
5-Oct-09	158.83	159.18	158.73	159.04	24,400	159.04
2-Oct-09	158.41	159.02	158.27	158.76	46,700	158.76
1-Oct-09	159.56	159.79	159.00	159.02	29,800	159.02
30-Sep-09	159.96	160.02	159.25	159.52	48,600	159.52
29-Sep-09	159.28	159.50	158.73	159.12	99,300	159.12
28-Sep-09	157.87	158.86	157.81	158.51	32,300	158.51
25-Sep-09	159.50	159.89	158.96	158.97	135,900	158.97
24-Sep-09	161.17	161.29	159.94	160.30	93,100	160.30
23-Sep-09	164.06	164.29	163.15	163.15	40,100	163.15
22-Sep-09	163.08	163.51	163.04	163.35	98,700	163.35
21-Sep-09	161.51	161.93	161.38	161.79	37,000	161.79
18-Sep-09	163.35	163.35	162.02	162.07	109,200	162.07
17-Sep-09	164.56	165.13	163.95	163.96	62,900	163.96
16-Sep-09	164.18	164.94	164.18	164.70	73,900	164.70
15-Sep-09	164.34	164.80	163.79	164.68	53,000	164.68
14-Sep-09	165.55	165.89	165.24	165.41	40,900	165.41
11-Sep-09	166.78	166.89	166.30	166.40	50,200	166.40
10-Sep-09	166.03	166.55	165.65	166.33	52,900	166.33
9-Sep-09	165.11	165.60	164.98	165.02	26,000	165.02
8-Sep-09	165.20	165.38	164.57	164.66	53,200	164.66
4-Sep-09	162.81	163.76	162.68	163.66	43,800	163.66
3-Sep-09	163.20	163.44	162.88	162.96	81,500	162.96
2-Sep-09	161.78	162.66	161.72	162.51	60,900	162.51
1-Sep-09	161.69	162.37	160.87	161.36	92,400	161.36
31-Aug-09	161.91	162.97	161.89	162.50	30,000	162.50
28-Aug-09	163.40	163.49	162.34	162.44	71,200	162.44
27-Aug-09	161.59	162.75	161.29	162.49	88,200	162.49
26-Aug-09	161.55	162.18	161.39	162.18	81,600	162.18
25-Aug-09	164.01	164.01	163.10	163.30	52,600	163.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions