British Pound to US Dollar (FOREX: GBP-USD )

1.299 USD +0.001 (+0.05%)
Streaming Realtime Price Updated: 10:56 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.292 1.293 1.292 1.292 6,678 +0.01(+0.41%)
Sep 29, 2020 1.286 1.287 1.285 1.287 8,009 +0.00(+0.19%)
Sep 28, 2020 1.283 1.285 1.283 1.284 9,603 +0.01(+0.67%)
Sep 27, 2020 1.278 1.278 1.275 1.276 2,831 +0.00(+0.13%)
Sep 25, 2020 1.273 1.280 1.269 1.274 229,219 -0.00(-0.08%)
Sep 24, 2020 1.273 1.275 1.273 1.275 7,290 +0.00(+0.30%)
Sep 23, 2020 1.272 1.273 1.271 1.271 6,588 -0.00(-0.16%)
Sep 22, 2020 1.273 1.274 1.273 1.273 7,422 -0.01(-0.67%)
Sep 21, 2020 1.281 1.282 1.281 1.282 6,662 -0.01(-0.88%)
Sep 20, 2020 1.292 1.294 1.291 1.293 2,948 +0.00(+0.14%)
Sep 18, 2020 1.297 1.300 1.291 1.291 231,876 -0.01(-0.47%)
Sep 17, 2020 1.297 1.298 1.297 1.298 10,243 +0.00(+0.12%)
Sep 16, 2020 1.297 1.297 1.296 1.296 5,821 +0.01(+0.57%)
Sep 15, 2020 1.289 1.289 1.289 1.289 4,528 +0.00(+0.32%)
Sep 14, 2020 1.284 1.285 1.284 1.285 6,221 +0.00(+0.34%)
Sep 13, 2020 1.279 1.281 1.277 1.280 2,024 +0.00(+0.06%)
Sep 11, 2020 1.280 1.286 1.276 1.279 218,624 -0.00(-0.14%)
Sep 10, 2020 1.280 1.282 1.280 1.281 9,090 -0.02(-1.46%)
Sep 09, 2020 1.300 1.301 1.299 1.300 4,888 +0.00(+0.35%)
Sep 08, 2020 1.298 1.299 1.295 1.296 10,604 -0.02(-1.56%)
Sep 07, 2020 1.316 1.317 1.316 1.316 11,617 -0.01(-0.66%)
Sep 06, 2020 1.326 1.326 1.324 1.325 3,655 -0.00(-0.22%)
Sep 04, 2020 1.328 1.332 1.318 1.328 224,909 +0.00(+0.11%)
Sep 03, 2020 1.328 1.328 1.326 1.326 6,119 -0.01(-0.66%)
Sep 02, 2020 1.335 1.336 1.335 1.335 5,029 -0.00(-0.29%)
Sep 01, 2020 1.338 1.339 1.337 1.339 8,323 +0.00(+0.21%)
Aug 31, 2020 1.337 1.337 1.336 1.336 5,828 +0.00(+0.11%)
Aug 30, 2020 1.335 1.335 1.334 1.335 3,289 -0.00(-0.01%)
Aug 28, 2020 1.320 1.336 1.319 1.335 229,374 +0.02(+1.18%)
Aug 27, 2020 1.320 1.321 1.319 1.319 7,100 -0.00(-0.14%)
Aug 26, 2020 1.321 1.322 1.320 1.321 4,745 +0.01(+0.51%)
Aug 25, 2020 1.315 1.315 1.314 1.315 5,495 +0.01(+0.60%)
Aug 24, 2020 1.306 1.307 1.305 1.307 5,970 -0.00(-0.23%)
Aug 23, 2020 1.309 1.310 1.308 1.310 2,210 +0.00(+0.09%)
Aug 21, 2020 1.321 1.325 1.306 1.309 227,179 -0.01(-0.97%)
Aug 20, 2020 1.321 1.322 1.321 1.322 7,948 +0.01(+0.81%)
Aug 19, 2020 1.309 1.312 1.309 1.311 10,730 -0.01(-1.01%)
Aug 18, 2020 1.324 1.325 1.323 1.324 6,918 +0.01(+1.06%)
Aug 17, 2020 1.310 1.311 1.309 1.310 6,321 +0.00(+0.03%)
Aug 16, 2020 1.310 1.310 1.309 1.310 2,559 +0.00(+0.13%)
Aug 14, 2020 1.307 1.314 1.305 1.308 160,465 +0.00(+0.13%)
Aug 13, 2020 1.307 1.307 1.305 1.307 5,132 +0.00(+0.22%)
Aug 12, 2020 1.303 1.304 1.303 1.304 7,828 -0.00(-0.09%)
Aug 11, 2020 1.305 1.306 1.305 1.305 6,842 -0.00(-0.29%)
Aug 10, 2020 1.307 1.310 1.306 1.309 29,750 +0.00(+0.30%)
Aug 09, 2020 1.305 1.306 1.304 1.305 2,499 -0.00(-0.01%)
Aug 07, 2020 1.314 1.315 1.301 1.305 210,530 -0.01(-0.67%)
Aug 06, 2020 1.314 1.315 1.313 1.314 6,849 +0.00(+0.10%)
Aug 05, 2020 1.311 1.313 1.311 1.313 6,412 +0.01(+0.45%)
Aug 04, 2020 1.307 1.307 1.306 1.307 6,028 -0.00(-0.05%)
Aug 03, 2020 1.307 1.308 1.306 1.307 8,026 -0.00(-0.17%)
Aug 02, 2020 1.308 1.310 1.307 1.310 3,461 +0.00(+0.09%)
Jul 31, 2020 1.309 1.317 1.307 1.308 251,545 -0.00(-0.21%)
Jul 30, 2020 1.309 1.312 1.307 1.311 9,288 +0.01(+0.96%)
Jul 29, 2020 1.300 1.300 1.299 1.299 8,871 +0.01(+0.48%)
Jul 28, 2020 1.293 1.294 1.292 1.292 6,360 +0.00(+0.35%)
Jul 27, 2020 1.288 1.290 1.287 1.288 8,715 +0.01(+0.70%)
Jul 26, 2020 1.279 1.280 1.278 1.279 3,351 -0.00(-0.02%)
Jul 24, 2020 1.274 1.280 1.272 1.279 188,694 +0.01(+0.48%)
Jul 23, 2020 1.274 1.274 1.273 1.273 5,380 +0.00(+0.01%)
Jul 22, 2020 1.273 1.274 1.272 1.273 8,123 +0.00(+0.05%)
Jul 21, 2020 1.273 1.273 1.271 1.272 7,868 +0.01(+0.52%)
Jul 20, 2020 1.266 1.266 1.265 1.266 6,278 +0.01(+0.71%)
Jul 19, 2020 1.257 1.257 1.255 1.257 2,868 +0.00(+0.02%)
Jul 17, 2020 1.255 1.257 1.251 1.257 143,930 +0.00(+0.08%)
Jul 16, 2020 1.255 1.256 1.255 1.256 8,070 -0.00(-0.26%)
Jul 15, 2020 1.259 1.259 1.258 1.259 4,431 +0.00(+0.14%)
Jul 14, 2020 1.255 1.257 1.255 1.257 9,536 +0.00(+0.13%)
Jul 13, 2020 1.255 1.256 1.255 1.255 5,647 -0.01(-0.59%)
Jul 12, 2020 1.262 1.264 1.262 1.263 3,292 +0.00(+0.08%)
Jul 10, 2020 1.260 1.266 1.257 1.262 168,921 +0.00(+0.13%)
Jul 09, 2020 1.260 1.261 1.260 1.260 4,672 -0.00(-0.07%)
Jul 08, 2020 1.261 1.261 1.260 1.261 6,491 +0.01(+0.56%)
Jul 07, 2020 1.254 1.255 1.254 1.254 5,681 +0.00(+0.39%)
Jul 06, 2020 1.249 1.249 1.248 1.249 5,131 +0.00(+0.16%)
Jul 05, 2020 1.247 1.248 1.246 1.247 2,012 -0.00(-0.08%)
Jul 03, 2020 1.247 1.249 1.244 1.248 153,690 +0.00(+0.11%)
Jul 02, 2020 1.247 1.247 1.246 1.247 5,091 -0.00(-0.07%)
Jul 01, 2020 1.247 1.248 1.247 1.248 5,728 +0.01(+0.68%)
Jun 30, 2020 1.240 1.240 1.239 1.239 5,662 +0.01(+0.69%)
Jun 29, 2020 1.230 1.231 1.229 1.231 5,325 -0.00(-0.25%)
Jun 28, 2020 1.234 1.234 1.233 1.234 2,454 +0.00(+0.02%)
Jun 26, 2020 1.242 1.244 1.231 1.233 185,858 -0.01(-0.71%)
Jun 25, 2020 1.242 1.243 1.241 1.242 11,139 +0.00(+0.08%)
Jun 24, 2020 1.242 1.242 1.241 1.241 6,688 -0.01(-0.84%)
Jun 23, 2020 1.252 1.252 1.251 1.252 5,695 +0.00(+0.24%)
Jun 22, 2020 1.247 1.249 1.246 1.249 9,411 +0.01(+1.21%)
Jun 21, 2020 1.235 1.236 1.234 1.234 5,036 -0.00(-0.07%)
Jun 19, 2020 1.242 1.246 1.234 1.235 205,479 -0.01(-0.61%)
Jun 18, 2020 1.242 1.243 1.241 1.242 7,546 -0.01(-1.03%)
Jun 17, 2020 1.255 1.257 1.253 1.255 8,357 -0.00(-0.13%)
Jun 16, 2020 1.257 1.257 1.255 1.257 9,069 -0.01(-0.40%)
Jun 15, 2020 1.260 1.263 1.259 1.262 12,763 +0.01(+0.92%)
Jun 14, 2020 1.252 1.252 1.249 1.250 5,516 -0.00(-0.27%)
Jun 12, 2020 1.260 1.265 1.247 1.254 294,471 -0.00(-0.28%)
Jun 11, 2020 1.260 1.260 1.257 1.257 10,040 -0.02(-1.34%)
Jun 10, 2020 1.275 1.275 1.274 1.274 8,407 +0.00(+0.22%)
Jun 09, 2020 1.273 1.273 1.272 1.272 7,219 -0.00(-0.13%)
Jun 08, 2020 1.272 1.274 1.272 1.273 5,523 +0.00(+0.16%)
Jun 07, 2020 1.269 1.272 1.267 1.271 2,791 +0.00(+0.38%)
Jun 05, 2020 1.259 1.273 1.258 1.267 237,915 +0.01(+0.45%)
Jun 04, 2020 1.259 1.261 1.259 1.261 8,071 +0.00(+0.29%)
Jun 03, 2020 1.257 1.258 1.257 1.257 6,287 +0.00(+0.19%)
Jun 02, 2020 1.255 1.255 1.254 1.255 6,180 +0.01(+0.53%)
Jun 01, 2020 1.249 1.250 1.248 1.248 6,154 +0.01(+1.13%)
May 31, 2020 1.232 1.235 1.232 1.234 4,553 -0.00(-0.02%)
May 29, 2020 1.232 1.239 1.229 1.235 257,036 +0.00(+0.21%)
May 28, 2020 1.232 1.232 1.231 1.232 7,731 +0.01(+0.47%)
May 27, 2020 1.226 1.227 1.226 1.226 6,695 -0.01(-0.57%)
May 26, 2020 1.233 1.234 1.233 1.233 8,068 +0.01(+1.17%)
May 25, 2020 1.218 1.219 1.218 1.219 5,569 +0.00(+0.07%)
May 24, 2020 1.218 1.219 1.217 1.218 1,575 +0.00(+0.17%)
May 22, 2020 1.222 1.223 1.216 1.216 182,906 -0.01(-0.50%)
May 21, 2020 1.222 1.223 1.221 1.222 5,316 -0.00(-0.11%)
May 20, 2020 1.223 1.224 1.223 1.224 7,394 -0.00(-0.10%)
May 19, 2020 1.225 1.225 1.224 1.225 5,369 +0.01(+0.46%)
May 18, 2020 1.219 1.220 1.219 1.219 8,509 +0.01(+0.92%)
May 17, 2020 1.208 1.210 1.207 1.208 3,790 -0.00(-0.16%)
May 15, 2020 1.223 1.224 1.210 1.210 212,347 -0.01(-1.07%)
May 14, 2020 1.223 1.223 1.221 1.223 8,376 -0.00(-0.01%)
May 13, 2020 1.223 1.224 1.223 1.223 6,397 -0.00(-0.21%)
May 12, 2020 1.226 1.227 1.226 1.226 8,642 -0.01(-0.62%)
May 11, 2020 1.233 1.234 1.232 1.233 6,061 -0.01(-0.56%)
May 10, 2020 1.240 1.241 1.240 1.240 2,397 -0.00(-0.00%)
May 08, 2020 1.236 1.247 1.235 1.240 142,830 +0.00(+0.25%)
May 07, 2020 1.236 1.238 1.235 1.237 5,069 +0.00(+0.39%)
May 06, 2020 1.234 1.235 1.232 1.232 7,378 -0.01(-0.94%)
May 05, 2020 1.243 1.245 1.243 1.244 7,418 -0.00(-0.03%)
May 04, 2020 1.244 1.245 1.244 1.244 4,798 -0.00(-0.11%)
May 03, 2020 1.249 1.249 1.245 1.246 3,539 -0.00(-0.26%)
May 01, 2020 1.259 1.260 1.248 1.249 175,022 -0.01(-0.67%)
Apr 30, 2020 1.259 1.260 1.257 1.258 7,874 +0.01(+0.85%)
Apr 29, 2020 1.247 1.248 1.245 1.247 6,936 +0.00(+0.36%)
Apr 28, 2020 1.242 1.243 1.242 1.243 5,170 +0.00(+0.01%)
Apr 27, 2020 1.243 1.243 1.242 1.242 6,731 +0.01(+0.48%)
Apr 26, 2020 1.237 1.237 1.236 1.236 1,914 +0.00(+0.03%)
Apr 24, 2020 1.234 1.238 1.230 1.236 174,791 +0.00(+0.08%)
Apr 23, 2020 1.234 1.235 1.234 1.235 5,226 +0.00(+0.09%)
Apr 22, 2020 1.233 1.234 1.232 1.234 5,317 +0.00(+0.36%)
Apr 21, 2020 1.229 1.230 1.229 1.229 4,762 -0.01(-1.14%)
Apr 20, 2020 1.243 1.245 1.243 1.244 5,294 -0.01(-0.43%)
Apr 19, 2020 1.249 1.250 1.249 1.249 1,497 -0.00(-0.06%)
Apr 17, 2020 1.245 1.252 1.241 1.250 200,205 +0.00(+0.13%)
Apr 16, 2020 1.245 1.249 1.245 1.248 9,194 -0.00(-0.27%)
Apr 15, 2020 1.252 1.253 1.251 1.252 4,475 -0.01(-0.88%)
Apr 14, 2020 1.262 1.263 1.262 1.263 4,197 +0.01(+0.89%)
Apr 13, 2020 1.250 1.252 1.250 1.252 4,519 +0.00(+0.39%)
Apr 12, 2020 1.244 1.247 1.244 1.247 2,830 +0.00(+0.14%)
Apr 10, 2020 1.246 1.249 1.244 1.245 68,504 -0.00(-0.03%)
Apr 09, 2020 1.246 1.247 1.244 1.245 6,660 +0.01(+0.52%)
Apr 08, 2020 1.238 1.240 1.238 1.239 8,501 +0.00(+0.36%)
Apr 07, 2020 1.233 1.234 1.232 1.234 6,423 +0.01(+0.98%)
Apr 06, 2020 1.223 1.223 1.216 1.222 10,107 -0.00(-0.04%)
Apr 05, 2020 1.227 1.227 1.222 1.223 3,613 -0.00(-0.28%)
Apr 03, 2020 1.239 1.240 1.221 1.226 236,319 -0.01(-1.03%)
Apr 02, 2020 1.239 1.240 1.239 1.239 5,319 +0.00(+0.08%)
Apr 01, 2020 1.237 1.240 1.237 1.238 7,696 -0.00(-0.24%)
Mar 31, 2020 1.241 1.243 1.239 1.241 6,842 +0.01(+0.43%)
Mar 30, 2020 1.241 1.241 1.235 1.236 11,095 -0.01(-0.48%)
Mar 29, 2020 1.243 1.244 1.239 1.242 4,510 -0.00(-0.24%)
Mar 27, 2020 1.220 1.248 1.213 1.245 387,740 +0.03(+2.23%)
Mar 26, 2020 1.220 1.220 1.213 1.218 12,706 +0.04(+3.29%)
Mar 25, 2020 1.188 1.189 1.178 1.179 21,541 -0.00(-0.01%)
Mar 24, 2020 1.175 1.179 1.173 1.179 8,508 +0.02(+1.86%)
Mar 23, 2020 1.154 1.157 1.151 1.157 11,290 +0.00(+0.34%)
Mar 22, 2020 1.166 1.169 1.153 1.153 7,073 -0.01(-0.89%)
Mar 20, 2020 1.148 1.193 1.141 1.164 394,555 +0.02(+1.50%)
Mar 19, 2020 1.148 1.150 1.141 1.147 17,831 -0.02(-1.31%)
Mar 18, 2020 1.162 1.166 1.151 1.162 18,209 -0.05(-4.08%)
Mar 17, 2020 1.205 1.211 1.205 1.211 14,570 -0.02(-1.26%)
Mar 16, 2020 1.227 1.227 1.223 1.227 22,631 -0.01(-1.18%)
Mar 15, 2020 1.227 1.242 1.226 1.241 13,692 +0.01(+1.14%)
Mar 13, 2020 1.256 1.262 1.227 1.227 374,347 -0.03(-2.34%)
Mar 12, 2020 1.256 1.259 1.251 1.257 7,842 -0.02(-1.94%)
Mar 11, 2020 1.282 1.282 1.281 1.282 6,367 -0.01(-0.70%)
Mar 10, 2020 1.290 1.291 1.287 1.291 6,310 -0.02(-1.39%)
Mar 09, 2020 1.312 1.313 1.309 1.309 8,832 +0.00(+0.04%)
Mar 08, 2020 1.306 1.310 1.306 1.308 6,687 +0.00(+0.28%)
Mar 06, 2020 1.295 1.305 1.295 1.305 162,399 +0.01(+0.73%)
Mar 05, 2020 1.295 1.296 1.295 1.295 2,642 +0.01(+0.63%)
Mar 04, 2020 1.287 1.287 1.286 1.287 3,465 +0.00(+0.33%)
Mar 03, 2020 1.281 1.283 1.280 1.283 3,275 +0.01(+0.53%)
Mar 02, 2020 1.275 1.276 1.274 1.276 4,844 -0.00(-0.32%)
Mar 01, 2020 1.278 1.282 1.276 1.280 2,950 -0.00(-0.10%)
Feb 28, 2020 1.288 1.292 1.273 1.281 145,851 -0.01(-0.61%)
Feb 27, 2020 1.288 1.289 1.287 1.289 6,265 -0.00(-0.07%)
Feb 26, 2020 1.290 1.291 1.289 1.290 5,584 -0.01(-0.76%)
Feb 25, 2020 1.300 1.300 1.298 1.300 5,139 +0.01(+0.60%)
Feb 24, 2020 1.293 1.293 1.292 1.292 6,547 -0.00(-0.22%)
Feb 23, 2020 1.295 1.295 1.294 1.295 1,384 -0.00(-0.04%)
Feb 21, 2020 1.288 1.298 1.288 1.296 166,033 +0.01(+0.56%)
Feb 20, 2020 1.288 1.289 1.288 1.288 3,577 -0.00(-0.27%)
Feb 19, 2020 1.292 1.292 1.291 1.292 3,407 -0.01(-0.61%)
Feb 18, 2020 1.300 1.300 1.299 1.300 5,786 -0.00(-0.03%)
Feb 17, 2020 1.300 1.301 1.300 1.300 3,200 -0.00(-0.37%)
Feb 16, 2020 1.304 1.305 1.303 1.305 1,435 +0.00(+0.05%)
Feb 14, 2020 1.304 1.306 1.300 1.304 149,372 -0.00(-0.00%)
Feb 13, 2020 1.304 1.305 1.303 1.304 5,460 +0.01(+0.70%)
Feb 12, 2020 1.296 1.296 1.295 1.295 3,673 -0.00(-0.01%)
Feb 11, 2020 1.295 1.296 1.294 1.296 2,907 +0.00(+0.33%)
Feb 10, 2020 1.291 1.291 1.291 1.291 2,956 +0.00(+0.21%)
Feb 09, 2020 1.289 1.289 1.288 1.289 2,292 +0.00(+0.02%)
Feb 07, 2020 1.293 1.296 1.288 1.288 163,745 -0.00(-0.35%)
Feb 06, 2020 1.293 1.293 1.292 1.293 3,314 -0.01(-0.52%)
Feb 05, 2020 1.300 1.300 1.299 1.300 3,898 -0.00(-0.27%)
Feb 04, 2020 1.303 1.304 1.302 1.303 3,872 +0.00(+0.29%)
Feb 03, 2020 1.300 1.300 1.298 1.299 2,846 -0.02(-1.42%)
Feb 02, 2020 1.317 1.318 1.317 1.318 1,540 -0.00(-0.17%)
Jan 31, 2020 1.309 1.321 1.308 1.320 135,584 +0.01(+0.89%)
Jan 30, 2020 1.309 1.309 1.308 1.309 6,093 +0.01(+0.52%)
Jan 29, 2020 1.302 1.302 1.300 1.302 3,894 -0.00(-0.06%)
Jan 28, 2020 1.303 1.303 1.303 2,591 -0.00(-0.23%)
Jan 27, 2020 1.305 1.306 1.304 1.306 3,068 -0.00(-0.11%)
Jan 26, 2020 1.307 1.308 1.306 1.307 2,111 +0.00(+0.00%)
Jan 24, 2020 1.312 1.317 1.306 1.307 161,403 -0.01(-0.40%)
Jan 23, 2020 1.312 1.312 1.312 1.312 2,381 -0.00(-0.13%)
Jan 22, 2020 1.314 1.315 1.313 1.314 2,410 +0.01(+0.72%)
Jan 21, 2020 1.305 1.305 1.304 1.305 2,757 +0.00(+0.30%)
Jan 20, 2020 1.301 1.301 1.301 1.301 2,543 +0.00(+0.04%)
Jan 19, 2020 1.300 1.300 1.299 1.300 1,078 -0.00(-0.04%)
Jan 17, 2020 1.308 1.312 1.301 1.301 181,548 -0.01(-0.54%)
Jan 16, 2020 1.308 1.308 1.307 1.308 3,730 +0.00(+0.27%)
Jan 15, 2020 1.304 1.306 1.304 1.304 5,405 +0.00(+0.18%)
Jan 14, 2020 1.302 1.302 1.302 1.302 3,087 +0.00(+0.22%)
Jan 13, 2020 1.299 1.299 1.298 1.299 3,321 -0.01(-0.39%)
Jan 12, 2020 1.303 1.304 1.303 1.304 1,898 -0.00(-0.15%)
Jan 10, 2020 1.307 1.309 1.304 1.306 173,363 -0.00(-0.05%)
Jan 09, 2020 1.307 1.307 1.306 1.307 2,312 -0.00(-0.25%)
Jan 08, 2020 1.309 1.310 1.309 1.310 2,530 -0.00(-0.06%)
Jan 07, 2020 1.312 1.312 1.310 1.311 3,097 -0.01(-0.48%)
Jan 06, 2020 1.317 1.318 1.316 1.317 3,037 +0.01(+0.72%)
Jan 05, 2020 1.308 1.308 1.306 1.308 1,514 -0.00(-0.01%)
Jan 03, 2020 1.314 1.316 1.305 1.308 212,604 -0.01(-0.47%)
Jan 02, 2020 1.314 1.314 1.313 1.314 2,172 -0.01(-0.87%)
Jan 01, 2020 1.325 1.326 1.325 1.326 3,067 -0.00(-0.03%)
Dec 31, 2019 1.326 1.326 1.326 1.326 101 +0.01(+1.10%)
Dec 30, 2019 1.311 1.312 1.310 1.312 5,513 +0.00(+0.19%)
Dec 29, 2019 1.309 1.309 1.307 1.309 856 +0.00(+0.08%)
Dec 27, 2019 1.299 1.312 1.297 1.308 190,688 +0.01(+0.64%)
Dec 26, 2019 1.299 1.300 1.299 1.300 2,555 +0.00(+0.22%)
Dec 25, 2019 1.295 1.297 1.295 1.297 2,286 +0.00(+0.27%)
Dec 24, 2019 1.294 1.294 1.293 1.293 685 -0.00(-0.06%)
Dec 23, 2019 1.293 1.294 1.293 1.294 4,536 -0.01(-0.49%)
Dec 22, 2019 1.300 1.301 1.299 1.301 1,475 +0.00(+0.06%)
Dec 20, 2019 1.301 1.308 1.298 1.300 178,398 -0.00(-0.11%)
Dec 19, 2019 1.301 1.301 1.301 1.301 4,275 -0.01(-0.53%)
Dec 18, 2019 1.308 1.309 1.307 1.308 5,921 -0.01(-0.38%)
Dec 17, 2019 1.313 1.313 1.312 1.313 5,917 -0.01(-1.10%)
Dec 16, 2019 1.333 1.333 1.327 1.328 7,637 -0.01(-0.53%)
Dec 15, 2019 1.334 1.335 1.334 1.335 2,921 +0.00(+0.17%)
Dec 13, 2019 1.316 1.351 1.316 1.333 282,750 -0.02(-1.16%)
Dec 12, 2019 1.316 1.351 1.316 1.348 19,799 +0.03(+2.14%)
Dec 11, 2019 1.319 1.321 1.319 1.320 7,811 +0.01(+0.57%)
Dec 10, 2019 1.315 1.316 1.311 1.312 12,313 -0.00(-0.15%)
Dec 09, 2019 1.314 1.314 1.314 1.314 3,515 +0.00(+0.04%)
Dec 08, 2019 1.313 1.314 1.313 1.314 2,138 +0.00(+0.02%)
Dec 06, 2019 1.316 1.317 1.310 1.314 146,618 -0.00(-0.18%)
Dec 05, 2019 1.316 1.316 1.315 1.316 5,034 +0.01(+0.39%)
Dec 04, 2019 1.310 1.311 1.310 1.311 3,529 +0.01(+0.86%)
Dec 03, 2019 1.299 1.300 1.299 1.300 8,764 +0.01(+0.44%)
Dec 02, 2019 1.294 1.294 1.293 1.294 4,208 +0.00(+0.21%)
Dec 01, 2019 1.291 1.292 1.291 1.291 1,584 -0.00(-0.05%)
Nov 29, 2019 1.291 1.294 1.288 1.292 146,411 +0.00(+0.06%)
Nov 28, 2019 1.291 1.291 1.290 1.291 5,124 -0.00(-0.21%)
Nov 27, 2019 1.292 1.295 1.292 1.294 8,284 +0.01(+0.58%)
Nov 26, 2019 1.286 1.286 1.285 1.286 5,601 -0.00(-0.26%)
Nov 25, 2019 1.290 1.290 1.289 1.290 4,861 +0.01(+0.43%)
Nov 24, 2019 1.286 1.286 1.284 1.284 2,577 +0.00(+0.10%)
Nov 22, 2019 1.290 1.293 1.282 1.283 162,411 -0.01(-0.64%)
Nov 21, 2019 1.290 1.291 1.290 1.291 5,240 -0.00(-0.10%)
Nov 20, 2019 1.292 1.293 1.292 1.293 3,344 -0.00(-0.01%)
Nov 19, 2019 1.292 1.293 1.292 1.293 7,962 -0.00(-0.18%)
Nov 18, 2019 1.295 1.296 1.295 1.295 5,494 +0.00(+0.24%)
Nov 17, 2019 1.292 1.292 1.291 1.292 3,331 +0.00(+0.15%)
Nov 15, 2019 1.288 1.292 1.287 1.290 149,232 +0.00(+0.14%)
Nov 14, 2019 1.288 1.288 1.288 1.288 2,887 +0.00(+0.23%)
Nov 13, 2019 1.285 1.286 1.284 1.285 6,152 +0.00(+0.03%)
Nov 12, 2019 1.284 1.286 1.284 1.285 6,002 -0.00(-0.04%)
Nov 11, 2019 1.285 1.286 1.285 1.286 10,864 +0.01(+0.49%)
Nov 10, 2019 1.280 1.280 1.279 1.279 1,549 +0.00(+0.15%)
Nov 08, 2019 1.281 1.282 1.277 1.277 163,442 -0.00(-0.33%)
Nov 07, 2019 1.281 1.282 1.281 1.282 3,927 -0.00(-0.32%)
Nov 06, 2019 1.285 1.286 1.285 1.286 5,027 -0.00(-0.20%)
Nov 05, 2019 1.288 1.289 1.287 1.288 5,775 -0.00(-0.01%)
Nov 04, 2019 1.288 1.288 1.288 1.288 12,883 -0.01(-0.41%)
Nov 03, 2019 1.293 1.294 1.293 1.294 1,763 -0.00(-0.00%)
Nov 01, 2019 1.294 1.297 1.293 1.294 173,241 +0.00(+0.01%)
Oct 31, 2019 1.294 1.294 1.293 1.293 13,609 +0.00(+0.25%)
Oct 30, 2019 1.290 1.291 1.289 1.290 9,389 +0.00(+0.29%)
Oct 29, 2019 1.286 1.287 1.286 1.287 7,277 +0.00(+0.09%)
Oct 28, 2019 1.285 1.286 1.285 1.285 5,517 +0.00(+0.19%)
Oct 27, 2019 1.282 1.283 1.281 1.283 2,801 +0.00(+0.04%)
Oct 25, 2019 1.285 1.286 1.280 1.282 155,660 -0.00(-0.10%)
Oct 24, 2019 1.285 1.285 1.284 1.284 9,972 -0.01(-0.58%)
Oct 23, 2019 1.291 1.292 1.290 1.291 9,648 +0.00(+0.20%)
Oct 22, 2019 1.287 1.290 1.286 1.289 26,270 -0.01(-0.59%)
Oct 21, 2019 1.296 1.297 1.296 1.296 11,956 +0.01(+0.51%)
Oct 20, 2019 1.293 1.295 1.287 1.290 9,090 -0.01(-0.59%)
Oct 18, 2019 1.289 1.298 1.284 1.297 245,092 +0.01(+0.82%)
Oct 17, 2019 1.289 1.289 1.287 1.287 10,600 +0.00(+0.34%)
Oct 16, 2019 1.283 1.283 1.281 1.282 13,400 +0.01(+0.51%)
Oct 15, 2019 1.278 1.279 1.275 1.276 12,653 +0.02(+1.20%)
Oct 14, 2019 1.260 1.263 1.260 1.261 10,532 -0.00(-0.19%)
Oct 13, 2019 1.261 1.264 1.261 1.263 3,107 -0.00(-0.12%)
Oct 11, 2019 1.244 1.270 1.241 1.265 274,398 +0.02(+1.76%)
Oct 10, 2019 1.244 1.244 1.243 1.243 9,231 +0.02(+1.76%)
Oct 09, 2019 1.220 1.221 1.220 1.221 8,625 -0.00(-0.06%)
Oct 08, 2019 1.222 1.223 1.221 1.222 11,653 -0.01(-0.54%)
Oct 07, 2019 1.229 1.229 1.228 1.229 7,815 -0.00(-0.35%)
Oct 06, 2019 1.231 1.234 1.230 1.233 3,253 -0.00(-0.00%)
Oct 04, 2019 1.233 1.236 1.228 1.233 158,062 -0.00(-0.04%)
Oct 03, 2019 1.233 1.234 1.232 1.234 6,827 +0.00(+0.28%)
Oct 02, 2019 1.230 1.231 1.228 1.230 16,580 +0.00(+0.10%)
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.