Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
British Pound Sterling Trust Currencyshares
(NY:
FXB
)
120.57
+0.13 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
118.71
119.05
118.17
118.43
90,941
+0.47(+0.40%)
Dec 28, 2018
117.81
118.00
117.78
117.96
8,352
+0.42(+0.36%)
Dec 27, 2018
117.47
117.72
117.34
117.54
34,841
+0.11(+0.10%)
Dec 26, 2018
117.70
117.93
117.38
117.42
22,420
-0.73(-0.62%)
Dec 24, 2018
118.03
118.30
117.98
118.15
50,743
+0.87(+0.74%)
Dec 21, 2018
117.48
117.92
117.23
117.29
42,599
-0.38(-0.32%)
Dec 20, 2018
117.62
117.91
117.34
117.66
36,224
+0.46(+0.40%)
Dec 19, 2018
117.56
117.71
117.19
117.20
16,209
-0.21(-0.18%)
Dec 18, 2018
117.47
117.69
117.27
117.41
18,231
+0.22(+0.19%)
Dec 17, 2018
117.20
117.34
117.05
117.19
32,280
+0.30(+0.26%)
Dec 14, 2018
116.56
116.94
116.48
116.89
23,492
-0.78(-0.66%)
Dec 13, 2018
117.48
117.72
117.22
117.66
142,270
-0.17(-0.14%)
Dec 12, 2018
117.24
117.83
117.18
117.83
212,161
+1.70(+1.47%)
Dec 11, 2018
116.89
116.95
115.98
116.13
303,375
-0.56(-0.48%)
Dec 10, 2018
117.21
117.52
116.21
116.68
124,478
-1.68(-1.42%)
Dec 07, 2018
118.52
118.58
118.15
118.36
58,261
-0.35(-0.30%)
Dec 06, 2018
118.56
119.02
118.55
118.71
103,365
+0.62(+0.53%)
Dec 04, 2018
118.56
118.57
117.67
118.09
99,607
-0.16(-0.14%)
Dec 03, 2018
118.16
118.47
118.15
118.25
41,082
-0.11(-0.09%)
Nov 30, 2018
118.52
118.65
118.33
118.36
62,437
-0.37(-0.31%)
Nov 29, 2018
118.67
118.90
118.55
118.73
47,446
-0.46(-0.39%)
Nov 28, 2018
118.72
119.34
118.39
119.19
27,158
+0.91(+0.77%)
Nov 27, 2018
118.67
118.67
118.23
118.28
34,212
-0.74(-0.62%)
Nov 26, 2018
119.29
119.34
118.97
119.02
47,839
+0.02(+0.02%)
Nov 23, 2018
119.20
119.28
118.92
119.00
44,061
+0.32(+0.27%)
Nov 21, 2018
118.69
118.69
118.69
0
-0.14(-0.12%)
Nov 20, 2018
119.23
119.32
118.72
118.83
48,628
-0.55(-0.46%)
Nov 19, 2018
119.34
119.61
119.18
119.38
297,524
+0.19(+0.16%)
Nov 16, 2018
119.59
119.59
119.05
119.18
193,368
+0.47(+0.40%)
Nov 15, 2018
119.03
119.03
118.25
118.71
293,645
-2.17(-1.80%)
Nov 14, 2018
120.32
121.48
119.69
120.89
1,085,137
+0.49(+0.41%)
Nov 13, 2018
120.37
121.25
120.26
120.40
419,658
+1.00(+0.83%)
Nov 12, 2018
120.13
120.13
119.36
119.40
216,850
-1.08(-0.90%)
Nov 09, 2018
121.17
121.17
120.45
120.49
70,163
-0.85(-0.70%)
Nov 08, 2018
121.73
121.92
121.30
121.34
2,953
-0.67(-0.55%)
Nov 07, 2018
122.15
122.25
122.01
122.01
15,793
+0.31(+0.25%)
Nov 06, 2018
121.59
121.70
121.49
121.70
11,791
+0.60(+0.50%)
Nov 05, 2018
120.87
121.25
120.87
121.10
35,661
+0.62(+0.52%)
Nov 02, 2018
120.72
120.81
120.35
120.48
11,485
-0.41(-0.34%)
Nov 01, 2018
119.94
121.08
119.94
120.89
70,878
+2.16(+1.81%)
Oct 31, 2018
118.48
119.17
118.41
118.73
131,696
+0.66(+0.56%)
Oct 30, 2018
118.67
118.69
118.00
118.07
22,346
-0.88(-0.74%)
Oct 29, 2018
119.14
119.20
118.92
118.95
54,629
-0.26(-0.22%)
Oct 26, 2018
118.98
119.28
118.98
119.21
6,055
+0.13(+0.11%)
Oct 25, 2018
119.55
119.55
118.90
119.08
122,487
-0.63(-0.53%)
Oct 24, 2018
120.07
120.16
119.61
119.71
16,935
-0.92(-0.76%)
Oct 23, 2018
120.77
120.80
120.53
120.63
13,428
+0.16(+0.14%)
Oct 22, 2018
120.56
120.63
120.43
120.47
8,102
-0.90(-0.74%)
Oct 19, 2018
121.16
121.73
121.11
121.37
163,193
+0.39(+0.32%)
Oct 18, 2018
121.75
121.75
120.95
120.97
26,927
-0.97(-0.79%)
Oct 17, 2018
121.95
122.11
121.86
121.94
56,629
-0.61(-0.50%)
Oct 16, 2018
122.81
122.85
122.37
122.56
27,810
+0.39(+0.32%)
Oct 15, 2018
122.06
122.36
121.98
122.16
62,499
-0.05(-0.04%)
Oct 12, 2018
122.57
122.65
122.14
122.21
100,964
-0.70(-0.57%)
Oct 11, 2018
123.02
123.02
122.52
122.91
85,680
+0.39(+0.32%)
Oct 10, 2018
122.49
122.78
122.48
122.52
46,346
+0.39(+0.32%)
Oct 09, 2018
121.41
122.17
121.25
122.12
282,448
+0.80(+0.66%)
Oct 08, 2018
121.34
121.41
121.22
121.32
26,027
-0.53(-0.43%)
Oct 05, 2018
121.67
122.11
121.41
121.85
320,749
+0.84(+0.70%)
Oct 04, 2018
120.88
121.12
120.82
121.00
12,505
+0.42(+0.35%)
Oct 03, 2018
120.79
120.80
120.53
120.58
2,881
-0.05(-0.04%)
Oct 02, 2018
120.50
120.68
120.41
120.63
8,740
-0.53(-0.43%)
Oct 01, 2018
121.38
121.51
121.16
121.16
11,106
+0.08(+0.06%)
Sep 28, 2018
120.90
121.30
120.80
121.08
31,427
-0.46(-0.38%)
Sep 27, 2018
121.85
122.04
121.48
121.54
33,430
-0.77(-0.63%)
Sep 26, 2018
122.25
122.78
122.15
122.31
7,221
-0.16(-0.13%)
Sep 25, 2018
122.08
122.58
122.08
122.47
40,565
+0.65(+0.54%)
Sep 24, 2018
122.33
122.33
121.82
121.82
15,009
+0.30(+0.24%)
Sep 21, 2018
121.52
121.67
121.34
121.52
80,918
-1.76(-1.43%)
Sep 20, 2018
123.27
123.38
122.96
123.28
56,796
+1.18(+0.96%)
Sep 19, 2018
122.03
122.35
122.01
122.11
31,941
-0.03(-0.02%)
Sep 18, 2018
122.31
122.38
122.03
122.13
18,485
-0.16(-0.13%)
Sep 17, 2018
122.16
122.33
122.11
122.30
32,245
+0.92(+0.76%)
Sep 14, 2018
121.58
121.64
121.38
121.38
10,754
-0.42(-0.35%)
Sep 13, 2018
121.79
121.88
121.62
121.80
57,898
+0.56(+0.47%)
Sep 12, 2018
120.78
121.45
120.77
121.23
27,154
+0.30(+0.25%)
Sep 11, 2018
120.67
120.96
120.67
120.94
16,058
-0.12(-0.10%)
Sep 10, 2018
121.08
121.12
120.92
121.06
71,140
+0.98(+0.81%)
Sep 07, 2018
120.45
120.71
120.05
120.08
96,057
-0.03(-0.02%)
Sep 06, 2018
120.27
120.30
120.09
120.11
30,651
+0.17(+0.14%)
Sep 05, 2018
120.47
120.59
119.61
119.94
140,081
+0.48(+0.40%)
Sep 04, 2018
119.33
119.57
119.04
119.46
82,729
-0.95(-0.79%)
Aug 31, 2018
120.41
120.41
120.41
0
-0.56(-0.46%)
Aug 30, 2018
120.76
120.97
120.66
120.97
12,832
-0.09(-0.07%)
Aug 29, 2018
119.62
121.05
119.59
121.05
139,998
+1.48(+1.24%)
Aug 28, 2018
120.06
120.07
119.56
119.57
32,760
-0.23(-0.19%)
Aug 27, 2018
119.65
119.82
119.61
119.80
71,044
+0.41(+0.34%)
Aug 24, 2018
119.47
119.53
119.34
119.39
38,840
+0.32(+0.27%)
Aug 23, 2018
119.48
119.52
118.98
119.07
28,575
-1.02(-0.85%)
Aug 22, 2018
120.15
120.19
119.90
120.08
28,645
+0.17(+0.14%)
Aug 21, 2018
119.39
120.07
119.36
119.91
29,477
+1.08(+0.91%)
Aug 20, 2018
118.69
118.84
118.56
118.83
102,415
+0.36(+0.31%)
Aug 17, 2018
118.27
118.48
118.27
118.47
5,220
+0.31(+0.26%)
Aug 16, 2018
118.20
118.46
118.00
118.16
12,755
+0.19(+0.16%)
Aug 15, 2018
117.83
118.05
117.69
117.97
20,011
-0.14(-0.12%)
Aug 14, 2018
118.69
118.70
118.06
118.11
22,687
-0.38(-0.32%)
Aug 13, 2018
118.75
118.86
118.42
118.49
52,122
-0.13(-0.11%)
Aug 10, 2018
118.26
118.76
118.26
118.62
33,829
-0.58(-0.49%)
Aug 09, 2018
119.79
119.79
119.19
119.20
30,871
-0.55(-0.46%)
Aug 08, 2018
119.64
119.82
119.61
119.75
17,198
-0.51(-0.42%)
Aug 07, 2018
120.34
120.42
120.12
120.26
19,034
+0.01(+0.01%)
Aug 06, 2018
120.20
120.32
120.12
120.25
12,826
-0.59(-0.49%)
Aug 03, 2018
120.75
121.00
120.75
120.84
11,693
-0.14(-0.12%)
Aug 02, 2018
121.33
121.36
120.98
120.98
20,323
-0.96(-0.79%)
Aug 01, 2018
121.98
122.07
121.79
121.94
11,103
-0.01(-0.01%)
Jul 31, 2018
122.02
122.07
121.64
121.95
26,712
-0.12(-0.09%)
Jul 30, 2018
121.97
122.18
121.95
122.07
41,126
+0.26(+0.21%)
Jul 27, 2018
121.82
122.00
121.79
121.81
16,721
+0.03(+0.02%)
Jul 26, 2018
122.13
122.25
121.78
121.78
76,967
-0.83(-0.68%)
Jul 25, 2018
122.41
122.64
122.07
122.61
19,148
+0.43(+0.35%)
Jul 24, 2018
121.93
122.26
121.93
122.18
23,924
+0.42(+0.35%)
Jul 23, 2018
121.93
121.93
121.61
121.76
62,150
-0.30(-0.24%)
Jul 20, 2018
121.72
122.06
121.65
122.06
20,422
+1.22(+1.01%)
Jul 19, 2018
120.58
121.07
120.58
120.84
37,029
-0.71(-0.58%)
Jul 18, 2018
121.30
121.55
121.17
121.55
41,170
-0.34(-0.28%)
Jul 17, 2018
122.33
122.41
121.44
121.89
140,621
-1.09(-0.89%)
Jul 16, 2018
123.23
123.31
122.95
122.99
11,195
-0.01(-0.01%)
Jul 13, 2018
122.38
123.00
122.38
123.00
12,172
+0.20(+0.16%)
Jul 12, 2018
122.89
123.00
122.75
122.79
29,375
+0.11(+0.09%)
Jul 11, 2018
123.31
123.32
122.68
122.68
110,027
-0.62(-0.51%)
Jul 10, 2018
123.31
123.40
123.10
123.30
10,584
+0.14(+0.12%)
Jul 09, 2018
124.03
124.03
122.58
123.16
190,386
-0.15(-0.12%)
Jul 06, 2018
123.30
123.40
123.25
123.31
26,402
+0.43(+0.35%)
Jul 05, 2018
122.87
122.96
122.76
122.88
39,233
+0.51(+0.42%)
Jul 03, 2018
122.37
122.37
122.37
0
+0.35(+0.29%)
Jul 02, 2018
121.75
122.17
121.75
122.02
14,317
-0.65(-0.53%)
Jun 29, 2018
122.27
122.71
122.27
122.67
13,368
+1.15(+0.95%)
Jun 28, 2018
121.47
121.78
121.44
121.52
18,676
-0.34(-0.28%)
Jun 27, 2018
122.33
122.37
121.83
121.86
19,053
-1.01(-0.82%)
Jun 26, 2018
123.10
123.10
122.68
122.87
26,967
-0.53(-0.43%)
Jun 25, 2018
123.45
123.49
123.25
123.40
12,257
+0.15(+0.12%)
Jun 22, 2018
123.56
123.56
123.14
123.25
14,169
+0.15(+0.12%)
Jun 21, 2018
123.17
123.30
123.01
123.10
21,762
+0.56(+0.45%)
Jun 20, 2018
122.60
122.80
122.52
122.55
51,641
+0.07(+0.05%)
Jun 19, 2018
122.51
122.52
122.36
122.48
20,016
-0.61(-0.50%)
Jun 18, 2018
123.06
123.20
123.01
123.09
11,492
-0.33(-0.26%)
Jun 15, 2018
123.56
123.44
123.42
44,222
-0.02(-0.02%)
Jun 14, 2018
123.93
123.99
123.39
123.44
17,189
-0.96(-0.77%)
Jun 13, 2018
124.03
124.40
123.84
124.39
88,594
+0.08(+0.06%)
Jun 12, 2018
124.18
124.76
124.12
124.32
79,081
-0.10(-0.08%)
Jun 11, 2018
124.41
124.57
124.30
124.42
36,424
-0.22(-0.18%)
Jun 08, 2018
124.35
124.72
124.35
124.64
18,605
-0.13(-0.11%)
Jun 07, 2018
124.59
125.03
124.32
124.78
43,268
+0.11(+0.09%)
Jun 06, 2018
124.59
124.67
35,234
+0.17(+0.14%)
Jun 05, 2018
124.20
124.61
123.97
124.50
168,127
+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
.