FXB Historical Prices | Rydex CurrencyShares British Po Stock

Dow

0.80% Nasdaq

0.97%

CurrencyShares British Pound Sterling Tr (FXB)

-NYSEArca

149.78 1.04(0.69%) May 17, 4:00PM EDT|After Hours : 149.84 0.06 (0.04%) May 17, 4:53PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	149.90	150.25	149.73	149.78	86,500	149.78
May 16, 2013	150.74	151.28	150.71	150.82	65,700	150.82
May 15, 2013	150.44	150.79	150.11	150.40	39,600	150.40
May 14, 2013	150.72	150.80	150.36	150.40	248,200	150.40
May 13, 2013	151.57	151.62	150.87	151.09	23,100	151.09
May 10, 2013	152.13	152.13	151.30	151.69	47,400	151.69
May 9, 2013	153.09	153.20	152.40	152.56	37,000	152.56
May 8, 2013	153.40	153.99	153.40	153.47	8,800	153.47
May 7, 2013	153.21	153.21	152.69	152.89	28,000	152.89
May 6, 2013	153.44	153.58	153.33	153.58	61,900	153.58
May 3, 2013	153.73	154.04	153.67	153.77	8,700	153.77
May 2, 2013	153.53	153.64	153.10	153.47	66,300	153.47
May 1, 2013	153.87	154.15	153.60	153.62	43,400	153.62
Apr 30, 2013	153.21	153.78	153.14	153.45	59,500	153.45
Apr 29, 2013	153.20	153.21	153.03	153.08	12,000	153.08
Apr 26, 2013	152.88	153.06	152.88	152.98	21,100	152.98
Apr 25, 2013	152.70	152.83	152.41	152.43	24,200	152.43
Apr 24, 2013	150.83	150.94	150.79	150.81	4,200	150.81
Apr 23, 2013	150.59	150.99	150.54	150.54	28,200	150.54
Apr 22, 2013	150.55	151.06	150.49	150.96	20,900	150.96
Apr 19, 2013	151.29	151.29	150.42	150.48	20,200	150.48
Apr 18, 2013	151.03	151.20	150.87	150.98	70,500	150.98
Apr 17, 2013	150.45	150.72	150.37	150.52	13,800	150.52
Apr 16, 2013	151.20	151.92	151.11	151.90	8,500	151.90
Apr 15, 2013	151.36	151.40	150.90	150.97	279,200	150.97
Apr 12, 2013	151.83	151.85	151.60	151.67	11,200	151.67
Apr 11, 2013	151.95	152.25	151.86	152.02	14,600	152.02
Apr 10, 2013	151.41	151.44	151.23	151.43	16,000	151.43
Apr 9, 2013	151.22	151.59	151.02	151.37	13,200	151.37
Apr 8, 2013	151.25	151.32	150.57	150.65	36,400	150.65
Apr 5, 2013	151.15	151.67	151.09	151.56	55,400	151.56
Apr 4, 2013	149.34	150.63	149.34	150.56	44,800	150.56
Apr 3, 2013	149.62	149.77	149.52	149.52	22,600	149.52
Apr 2, 2013	149.50	149.55	149.22	149.24	35,300	149.24
Apr 1, 2013	150.07	150.58	149.26	150.48	46,400	150.48
Mar 28, 2013	149.65	150.18	149.65	150.16	24,800	150.16
Mar 27, 2013	149.30	149.50	149.15	149.49	59,200	149.49
Mar 26, 2013	149.76	149.89	149.57	149.79	41,700	149.79
Mar 25, 2013	150.11	150.15	149.65	150.00	71,200	150.00
Mar 22, 2013	150.03	150.69	150.03	150.56	125,800	150.56
Mar 21, 2013	149.65	150.05	149.57	149.92	32,800	149.92
Mar 20, 2013	149.73	150.06	149.24	149.32	94,900	149.32
Mar 19, 2013	149.33	149.52	149.01	149.23	57,000	149.23
Mar 18, 2013	149.26	149.55	149.14	149.20	71,400	149.20
Mar 15, 2013	149.65	149.76	149.02	149.18	124,300	149.18
Mar 14, 2013	147.86	149.37	147.86	149.08	102,700	149.08
Mar 13, 2013	147.73	147.74	147.34	147.50	25,100	147.50
Mar 12, 2013	147.19	147.38	146.85	147.30	30,100	147.30
Mar 11, 2013	147.04	147.52	147.03	147.45	18,400	147.45
Mar 8, 2013	147.57	147.84	147.42	147.48	38,500	147.48
Mar 7, 2013	148.78	148.89	148.32	148.39	29,000	148.39
Mar 6, 2013	148.94	148.98	148.44	148.55	26,000	148.55
Mar 5, 2013	149.79	149.83	149.20	149.45	39,300	149.45
Mar 4, 2013	148.90	149.33	148.82	149.31	15,300	149.31
Mar 1, 2013	148.40	148.65	148.10	148.42	94,700	148.42
Feb 28, 2013	149.84	150.18	149.76	149.95	32,700	149.95
Feb 27, 2013	149.85	150.11	149.48	149.87	29,200	149.87
Feb 26, 2013	149.88	150.13	149.39	149.50	29,000	149.50
Feb 25, 2013	149.30	150.17	149.24	149.90	53,900	149.90
Feb 22, 2013	151.06	151.12	150.62	150.66	47,800	150.66
Feb 21, 2013	150.73	150.96	150.42	150.79	84,600	150.79
Feb 20, 2013	151.32	151.34	150.22	150.67	45,000	150.67
Feb 19, 2013	152.94	153.01	152.39	152.49	24,800	152.49
Feb 15, 2013	153.18	153.63	153.17	153.35	26,800	153.35
Feb 14, 2013	153.26	153.52	152.99	153.13	40,300	153.13
Feb 13, 2013	153.97	154.03	153.50	153.60	19,000	153.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FXB

Quotes

Charts

News & Info

ETF

Analyst

CurrencyShares British Pound Sterling Tr (FXB)