Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 4:30PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
CurrencyShares British Pound Sterling Tr (FXB)At 1:00PM ET: 164.53  Down 2.28 (1.37%)  
MORE ON FXB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-09166.57166.85166.09166.8122,400166.81
24-Nov-09165.39165.51164.89165.4099,300165.40
23-Nov-09165.95166.04165.54165.7394,300165.73
20-Nov-09164.32164.88164.32164.70113,000164.70
19-Nov-09165.91166.24165.68166.2023,300166.20
18-Nov-09167.60167.60166.78167.0147,500167.01
17-Nov-09167.55167.80167.16167.7076,000167.70
16-Nov-09166.96168.39166.96167.94104,600167.94
13-Nov-09166.11166.60165.92166.5243,800166.52
12-Nov-09165.17165.43164.81165.4356,700165.43
11-Nov-09166.10166.16165.00165.2665,700165.26
10-Nov-09166.56166.99166.35166.8676,400166.86
9-Nov-09167.48167.48166.68167.06182,800167.06
6-Nov-09165.34165.75165.19165.7266,100165.72
5-Nov-09165.36165.79165.00165.4660,100165.46
4-Nov-09164.80165.60164.65165.2681,600165.26
3-Nov-09162.70164.01162.68163.7453,500163.74
2-Nov-09163.12163.95162.96163.4823,900163.48
30-Oct-09165.02165.17163.81163.8293,500163.82
29-Oct-09164.56165.64164.51164.9362,300164.93
28-Oct-09163.21164.26163.21163.4548,400163.45
27-Oct-09163.46163.64162.78163.36102,200163.36
26-Oct-09162.90163.61162.56162.8562,800162.85
23-Oct-09163.50163.50162.65162.6951,100162.69
22-Oct-09165.29165.92165.09165.8648,800165.86
21-Oct-09165.56165.98165.44165.4452,800165.44
20-Oct-09164.38164.38162.95163.3239,200163.32
19-Oct-09162.84163.81162.72163.3765,500163.37
16-Oct-09162.92163.36162.92163.23109,900163.23
15-Oct-09162.20162.40161.84162.36136,100162.36
14-Oct-09159.53159.64158.89159.4359,600159.43
13-Oct-09157.88158.94157.75158.5552,200158.55
12-Oct-09157.74158.04157.46157.7644,200157.76
9-Oct-09159.08159.08157.93158.1359,900158.13
8-Oct-09160.35160.87160.12160.3882,900160.38
7-Oct-09158.54159.30158.33159.1124,700159.11
6-Oct-09158.57159.03158.57158.7519,900158.75
5-Oct-09158.83159.18158.73159.0424,400159.04
2-Oct-09158.41159.02158.27158.7646,700158.76
1-Oct-09159.56159.79159.00159.0229,800159.02
30-Sep-09159.96160.02159.25159.5248,600159.52
29-Sep-09159.28159.50158.73159.1299,300159.12
28-Sep-09157.87158.86157.81158.5132,300158.51
25-Sep-09159.50159.89158.96158.97135,900158.97
24-Sep-09161.17161.29159.94160.3093,100160.30
23-Sep-09164.06164.29163.15163.1540,100163.15
22-Sep-09163.08163.51163.04163.3598,700163.35
21-Sep-09161.51161.93161.38161.7937,000161.79
18-Sep-09163.35163.35162.02162.07109,200162.07
17-Sep-09164.56165.13163.95163.9662,900163.96
16-Sep-09164.18164.94164.18164.7073,900164.70
15-Sep-09164.34164.80163.79164.6853,000164.68
14-Sep-09165.55165.89165.24165.4140,900165.41
11-Sep-09166.78166.89166.30166.4050,200166.40
10-Sep-09166.03166.55165.65166.3352,900166.33
9-Sep-09165.11165.60164.98165.0226,000165.02
8-Sep-09165.20165.38164.57164.6653,200164.66
4-Sep-09162.81163.76162.68163.6643,800163.66
3-Sep-09163.20163.44162.88162.9681,500162.96
2-Sep-09161.78162.66161.72162.5160,900162.51
1-Sep-09161.69162.37160.87161.3692,400161.36
31-Aug-09161.91162.97161.89162.5030,000162.50
28-Aug-09163.40163.49162.34162.4471,200162.44
27-Aug-09161.59162.75161.29162.4988,200162.49
26-Aug-09161.55162.18161.39162.1881,600162.18
25-Aug-09164.01164.01163.10163.3052,600163.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions