www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
67e63129a1270183b3fb1030eb1bb800 51.81.106.206 09/22/2021 10:44 AM UTC

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

0.7331 GBP +0.0012 (+0.16%)
Streaming Realtime Price Updated: 8:12 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.7760 0.7857 0.7740 0.7799 56,763 +0.00(+0.57%)
Feb 27, 2020 0.7760 0.7761 0.7753 0.7755 3,017 +0.00(+0.07%)
Feb 26, 2020 0.7751 0.7751 0.7742 0.7750 2,540 +0.01(+0.77%)
Feb 25, 2020 0.7689 0.7694 0.7687 0.7691 2,273 -0.00(-0.55%)
Feb 24, 2020 0.7733 0.7733 0.7733 0 +0.00(+0.18%)
Feb 23, 2020 0.7723 0.7723 0.7716 0.7720 1,304 +0.00(+0.06%)
Feb 21, 2020 0.7761 0.7764 0.7704 0.7715 66,705 -0.00(-0.58%)
Feb 20, 2020 0.7761 0.7763 0.7760 0.7760 1,807 +0.00(+0.28%)
Feb 19, 2020 0.7736 0.7741 0.7736 0.7738 1,761 +0.00(+0.61%)
Feb 18, 2020 0.7693 0.7693 0.7691 0.7692 2,578 +0.00(+0.03%)
Feb 17, 2020 0.7689 0.7690 0.7685 0.7689 1,715 +0.00(+0.36%)
Feb 16, 2020 0.7669 0.7669 0.7661 0.7662 1,348 -0.00(-0.04%)
Feb 14, 2020 0.7666 0.7691 0.7655 0.7664 58,118 +0.00(+0.01%)
Feb 13, 2020 0.7666 0.7668 0.7662 0.7663 2,030 -0.01(-0.71%)
Feb 12, 2020 0.7715 0.7719 0.7713 0.7718 2,105 -0.00(-0.00%)
Feb 11, 2020 0.7719 0.7721 0.7715 0.7718 1,550 -0.00(-0.32%)
Feb 10, 2020 0.7743 0.7744 0.7740 0.7743 1,305 -0.00(-0.21%)
Feb 09, 2020 0.7757 0.7760 0.7752 0.7760 1,761 -0.00(-0.00%)
Feb 07, 2020 0.7734 0.7762 0.7717 0.7760 62,684 +0.00(+0.33%)
Feb 06, 2020 0.7734 0.7736 0.7732 0.7734 1,694 +0.00(+0.53%)
Feb 05, 2020 0.7690 0.7694 0.7690 0.7693 1,848 +0.00(+0.26%)
Feb 04, 2020 0.7673 0.7674 0.7669 0.7673 1,636 -0.00(-0.29%)
Feb 03, 2020 0.7693 0.7696 0.7693 0.7695 1,484 +0.01(+1.44%)
Feb 02, 2020 0.7591 0.7591 0.7585 0.7586 1,643 +0.00(+0.20%)
Jan 31, 2020 0.7637 0.7642 0.7570 0.7571 52,190 -0.01(-0.90%)
Jan 30, 2020 0.7637 0.7640 0.7636 0.7640 3,039 -0.00(-0.52%)
Jan 29, 2020 0.7680 0.7687 0.7679 0.7680 1,827 +0.00(+0.05%)
Jan 28, 2020 0.7675 0.7678 0.7674 0.7676 1,283 +0.00(+0.24%)
Jan 27, 2020 0.7658 0.7661 0.7655 0.7658 1,879 +0.00(+0.11%)
Jan 26, 2020 0.7649 0.7651 0.7643 0.7650 2,064 +0.00(+0.02%)
Jan 24, 2020 0.7618 0.7658 0.7592 0.7648 62,939 +0.00(+0.37%)
Jan 23, 2020 0.7618 0.7622 0.7617 0.7620 1,639 +0.00(+0.13%)
Jan 22, 2020 0.7609 0.7611 0.7605 0.7610 1,605 -0.01(-0.71%)
Jan 21, 2020 0.7662 0.7665 0.7662 0.7665 1,394 -0.00(-0.30%)
Jan 20, 2020 0.7686 0.7688 0.7685 0.7688 1,360 -0.00(-0.04%)
Jan 19, 2020 0.7693 0.7693 0.7688 0.7691 1,023 +0.00(+0.07%)
Jan 17, 2020 0.7645 0.7687 0.7623 0.7685 73,002 +0.00(+0.51%)
Jan 16, 2020 0.7645 0.7649 0.7645 0.7646 1,959 -0.00(-0.27%)
Jan 15, 2020 0.7669 0.7670 0.7658 0.7667 2,579 -0.00(-0.17%)
Jan 14, 2020 0.7681 0.7681 0.7678 0.7680 1,464 -0.00(-0.22%)
Jan 13, 2020 0.7698 0.7698 0.7694 0.7697 2,118 +0.00(+0.39%)
Jan 12, 2020 0.7675 0.7675 0.7666 0.7667 1,730 +0.00(+0.18%)
Jan 10, 2020 0.7652 0.7666 0.7636 0.7653 70,483 +0.00(+0.02%)
Jan 09, 2020 0.7652 0.7653 0.7651 0.7651 1,255 +0.00(+0.26%)
Jan 08, 2020 0.7635 0.7635 0.7629 0.7632 1,496 +0.00(+0.06%)
Jan 07, 2020 0.7620 0.7627 0.7617 0.7627 1,941 +0.00(+0.48%)
Jan 06, 2020 0.7593 0.7593 0.7587 0.7590 1,607 -0.01(-0.72%)
Jan 05, 2020 0.7644 0.7652 0.7640 0.7646 1,301 +0.00(+0.02%)
Jan 03, 2020 0.7611 0.7660 0.7598 0.7644 82,483 +0.00(+0.47%)
Jan 02, 2020 0.7611 0.7611 0.7605 0.7609 1,376 +0.01(+0.88%)
Jan 01, 2020 0.7547 0.7548 0.7540 0.7542 1,466 +0.00(+0.03%)
Dec 31, 2019 0.7541 0.7544 0.7536 0.7540 218 -0.01(-1.09%)
Dec 30, 2019 0.7625 0.7626 0.7619 0.7623 2,124 -0.00(-0.19%)
Dec 29, 2019 0.7638 0.7645 0.7636 0.7638 800 -0.00(-0.03%)
Dec 27, 2019 0.7693 0.7710 0.7623 0.7641 74,174 -0.01(-0.67%)
Dec 26, 2019 0.7693 0.7695 0.7688 0.7692 1,276 -0.00(-0.22%)
Dec 25, 2019 0.7719 0.7719 0.7706 0.7709 1,069 -0.00(-0.24%)
Dec 24, 2019 0.7724 0.7732 0.7723 0.7728 464 +0.00(+0.03%)
Dec 23, 2019 0.7729 0.7730 0.7723 0.7726 2,100 +0.00(+0.49%)
Dec 22, 2019 0.7689 0.7695 0.7687 0.7688 1,464 -0.00(-0.02%)
Dec 20, 2019 0.7686 0.7703 0.7645 0.7689 67,876 +0.00(+0.07%)
Dec 19, 2019 0.7686 0.7688 0.7684 0.7684 1,991 +0.00(+0.54%)
Dec 18, 2019 0.7645 0.7648 0.7639 0.7643 2,285 +0.00(+0.38%)
Dec 17, 2019 0.7614 0.7618 0.7613 0.7614 2,674 +0.01(+1.12%)
Dec 16, 2019 0.7499 0.7534 0.7498 0.7530 3,331 +0.00(+0.53%)
Dec 15, 2019 0.7497 0.7497 0.7490 0.7491 2,647 -0.00(-0.11%)
Dec 13, 2019 0.7592 0.7593 0.7399 0.7499 110,596 +0.01(+1.10%)
Dec 12, 2019 0.7592 0.7593 0.7399 0.7418 9,832 -0.02(-2.08%)
Dec 11, 2019 0.7578 0.7578 0.7571 0.7575 3,249 -0.00(-0.57%)
Dec 10, 2019 0.7599 0.7628 0.7598 0.7619 5,832 +0.00(+0.15%)
Dec 09, 2019 0.7607 0.7611 0.7605 0.7608 1,846 -0.00(-0.05%)
Dec 08, 2019 0.7614 0.7614 0.7611 0.7611 1,825 +0.00(+0.02%)
Dec 06, 2019 0.7599 0.7633 0.7595 0.7609 55,504 +0.00(+0.14%)
Dec 05, 2019 0.7599 0.7599 0.7596 0.7598 2,109 -0.00(-0.38%)
Dec 04, 2019 0.7630 0.7631 0.7627 0.7628 1,796 -0.01(-0.86%)
Dec 03, 2019 0.7693 0.7696 0.7692 0.7693 3,746 -0.00(-0.44%)
Dec 02, 2019 0.7726 0.7728 0.7723 0.7727 1,781 -0.00(-0.21%)
Dec 01, 2019 0.7746 0.7746 0.7741 0.7743 1,382 +0.00(+0.18%)
Nov 29, 2019 0.7743 0.7764 0.7725 0.7729 58,902 -0.00(-0.19%)
Nov 28, 2019 0.7743 0.7746 0.7742 0.7744 1,997 +0.00(+0.22%)
Nov 27, 2019 0.7738 0.7738 0.7721 0.7727 3,978 -0.00(-0.59%)
Nov 26, 2019 0.7772 0.7775 0.7769 0.7773 2,761 +0.00(+0.26%)
Nov 25, 2019 0.7750 0.7753 0.7747 0.7752 2,574 -0.00(-0.42%)
Nov 24, 2019 0.7777 0.7785 0.7773 0.7785 2,408 -0.00(-0.06%)
Nov 22, 2019 0.7746 0.7797 0.7735 0.7790 64,715 +0.00(+0.60%)
Nov 21, 2019 0.7746 0.7747 0.7743 0.7743 2,293 +0.00(+0.10%)
Nov 20, 2019 0.7737 0.7737 0.7735 0.7735 1,443 +0.00(+0.01%)
Nov 19, 2019 0.7735 0.7739 0.7732 0.7735 3,530 +0.00(+0.19%)
Nov 18, 2019 0.7719 0.7722 0.7715 0.7720 2,263 -0.00(-0.24%)
Nov 17, 2019 0.7741 0.7745 0.7734 0.7739 3,067 -0.00(-0.13%)
Nov 15, 2019 0.7762 0.7771 0.7740 0.7749 59,091 -0.00(-0.16%)
Nov 14, 2019 0.7762 0.7762 0.7760 0.7761 1,423 -0.00(-0.23%)
Nov 13, 2019 0.7779 0.7779 0.7779 1,804 -0.00(-0.03%)
Nov 12, 2019 0.7784 0.7784 0.7774 0.7781 2,886 +0.00(+0.04%)
Nov 11, 2019 0.7778 0.7780 0.7773 0.7778 4,313 -0.00(-0.50%)
Nov 10, 2019 0.7813 0.7818 0.7808 0.7817 1,470 -0.00(-0.10%)
Nov 08, 2019 0.7802 0.7831 0.7796 0.7825 62,280 +0.00(+0.30%)
Nov 07, 2019 0.7802 0.7804 0.7796 0.7802 2,039 +0.00(+0.31%)
Nov 06, 2019 0.7777 0.7779 0.7774 0.7777 2,741 +0.00(+0.20%)
Nov 05, 2019 0.7760 0.7765 0.7758 0.7762 1,908 +0.00(+0.01%)
Nov 04, 2019 0.7761 0.7763 0.7759 0.7761 6,206 +0.00(+0.41%)
Nov 03, 2019 0.7734 0.7734 0.7728 0.7730 1,569 +0.00(+0.04%)
Nov 01, 2019 0.7727 0.7735 0.7709 0.7727 78,971 -0.00(-0.04%)
Oct 31, 2019 0.7727 0.7735 0.7724 0.7730 6,524 -0.00(-0.25%)
Oct 30, 2019 0.7751 0.7753 0.7747 0.7749 4,446 -0.00(-0.28%)
Oct 29, 2019 0.7769 0.7774 0.7769 0.7771 3,936 -0.00(-0.08%)
Oct 28, 2019 0.7775 0.7779 0.7771 0.7778 2,739 -0.00(-0.20%)
Oct 27, 2019 0.7794 0.7794 0.7793 8 +0.00(+0.00%)
Oct 25, 2019 0.7779 0.7809 0.7775 0.7793 72,110 +0.00(+0.06%)
Oct 24, 2019 0.7779 0.7790 0.7777 0.7789 4,732 +0.00(+0.59%)
Oct 23, 2019 0.7742 0.7745 0.7741 0.7743 4,899 -0.00(-0.18%)
Oct 22, 2019 0.7768 0.7772 0.7752 0.7758 12,855 +0.00(+0.57%)
Oct 21, 2019 0.7716 0.7716 0.7707 0.7714 6,158 -0.00(-0.50%)
Oct 20, 2019 0.7731 0.7766 0.7716 0.7753 8,150 +0.01(+0.67%)
Oct 18, 2019 0.7757 0.7788 0.7700 0.7701 111,678 -0.01(-0.90%)
Oct 17, 2019 0.7757 0.7771 0.7756 0.7771 4,975 -0.00(-0.34%)
Oct 16, 2019 0.7793 0.7802 0.7789 0.7797 7,178 -0.00(-0.51%)
Oct 15, 2019 0.7818 0.7839 0.7817 0.7837 6,807 -0.01(-1.18%)
Oct 14, 2019 0.7931 0.7933 0.7913 0.7931 5,245 +0.00(+0.19%)
Oct 13, 2019 0.7930 0.7930 0.7906 0.7916 2,861 +0.00(+0.14%)
Oct 11, 2019 0.8034 0.8055 0.7873 0.7905 124,636 -0.01(-1.74%)
Oct 10, 2019 0.8034 0.8046 0.8034 0.8045 5,479 -0.01(-1.73%)
Oct 09, 2019 0.8192 0.8192 0.8182 0.8187 4,647 +0.00(+0.05%)
Oct 08, 2019 0.8183 0.8184 0.8179 0.8182 6,765 +0.00(+0.55%)
Oct 07, 2019 0.8135 0.8139 0.8133 0.8137 4,205 +0.00(+0.35%)
Oct 06, 2019 0.8106 0.8122 0.8106 0.8109 3,185 +0.00(+0.05%)
Oct 04, 2019 0.8109 0.8145 0.8092 0.8105 70,442 +0.00(+0.00%)
Oct 03, 2019 0.8109 0.8109 0.8097 0.8105 3,568 -0.00(-0.28%)
Oct 02, 2019 0.8128 0.8134 0.8123 0.8128 8,146 -0.00(-0.10%)
Oct 01, 2019 0.8124 0.8139 0.8122 0.8136 4,279 -0.00(-0.01%)
Sep 30, 2019 0.8132 0.8138 0.8132 0.8137 4,184 +0.00(+0.02%)
Sep 29, 2019 0.8133 0.8136 0.8127 0.8135 1,892 -0.00(-0.00%)
Sep 27, 2019 0.8114 0.8148 0.8106 0.8135 68,530 +0.00(+0.28%)
Sep 26, 2019 0.8114 0.8115 0.8109 0.8113 3,583 +0.00(+0.27%)
Sep 25, 2019 0.8096 0.8096 0.8089 0.8091 3,036 +0.01(+1.07%)
Sep 24, 2019 0.8003 0.8007 0.7998 0.8005 2,865 -0.00(-0.46%)
Sep 23, 2019 0.8042 0.8044 0.8036 0.8042 4,256 +0.00(+0.29%)
Sep 22, 2019 0.8016 0.8021 0.8013 0.8019 2,340 +0.00(+0.07%)
Sep 20, 2019 0.7983 0.8023 0.7948 0.8013 88,722 +0.00(+0.37%)
Sep 19, 2019 0.7983 0.7986 0.7975 0.7984 3,618 -0.00(-0.39%)
Sep 18, 2019 0.8017 0.8018 0.8008 0.8015 5,490 +0.00(+0.21%)
Sep 17, 2019 0.7999 0.8001 0.7993 0.7999 2,275 -0.00(-0.58%)
Sep 16, 2019 0.8045 0.8048 0.8044 0.8045 2,657 +0.00(+0.58%)
Sep 15, 2019 0.8004 0.8009 0.7993 0.7999 3,591 +0.00(+0.03%)
Sep 13, 2019 0.8107 0.8111 0.7996 0.7997 87,256 -0.01(-1.38%)
Sep 12, 2019 0.8107 0.8111 0.8097 0.8109 3,616 -0.00(-0.01%)
Sep 11, 2019 0.8109 0.8114 0.8102 0.8110 5,281 +0.00(+0.22%)
Sep 10, 2019 0.8091 0.8096 0.8087 0.8093 3,939 -0.00(-0.09%)
Sep 09, 2019 0.8100 0.8101 0.8093 0.8100 6,665 -0.00(-0.47%)
Sep 08, 2019 0.8147 0.8147 0.8138 0.8138 2,839 +0.00(+0.03%)
Sep 06, 2019 0.8108 0.8143 0.8101 0.8135 90,440 +0.00(+0.29%)
Sep 05, 2019 0.8108 0.8114 0.8103 0.8112 4,859 -0.01(-0.62%)
Sep 04, 2019 0.8161 0.8165 0.8156 0.8163 5,660 -0.01(-1.29%)
Sep 03, 2019 0.8272 0.8274 0.8262 0.8269 4,402 -0.00(-0.22%)
Sep 02, 2019 0.8284 0.8290 0.8282 0.8288 4,176 +0.01(+0.78%)
Sep 01, 2019 0.8234 0.8234 0.8217 0.8224 3,649 +0.00(+0.06%)
Aug 30, 2019 0.8207 0.8237 0.8180 0.8218 95,129 +0.00(+0.14%)
Aug 29, 2019 0.8207 0.8209 0.8204 0.8207 3,680 +0.00(+0.27%)
Aug 28, 2019 0.8187 0.8189 0.8178 0.8185 4,243 +0.00(+0.55%)
Aug 27, 2019 0.8135 0.8140 0.8134 0.8139 4,181 -0.00(-0.53%)
Aug 26, 2019 0.8184 0.8184 0.8175 0.8183 2,575 +0.00(+0.46%)
Aug 25, 2019 0.8158 0.8158 0.8139 0.8146 7,135 +0.00(+0.14%)
Aug 23, 2019 0.8159 0.8199 0.8134 0.8135 87,985 -0.00(-0.34%)
Aug 22, 2019 0.8159 0.8164 0.8153 0.8162 4,245 -0.01(-0.99%)
Aug 21, 2019 0.8249 0.8249 0.8241 0.8244 2,091 +0.00(+0.28%)
Aug 20, 2019 0.8215 0.8221 0.8213 0.8220 6,086 -0.00(-0.29%)
Aug 19, 2019 0.8245 0.8247 0.8241 0.8245 4,612 +0.00(+0.24%)
Aug 18, 2019 0.8230 0.8233 0.8220 0.8225 2,785 -0.00(-0.07%)
Aug 16, 2019 0.8272 0.8278 0.8213 0.8230 92,484 -0.00(-0.49%)
Aug 15, 2019 0.8272 0.8278 0.8269 0.8271 5,184 -0.00(-0.25%)
Aug 14, 2019 0.8292 0.8295 0.8289 0.8292 4,018 +0.00(+0.01%)
Aug 13, 2019 0.8290 0.8294 0.8289 0.8290 6,443 +0.00(+0.13%)
Aug 12, 2019 0.8280 0.8280 0.8270 0.8279 5,317 -0.00(-0.39%)
Aug 11, 2019 0.8283 0.8316 0.8283 0.8312 8,984 +0.00(+0.00%)
Aug 09, 2019 0.8239 0.8315 0.8225 0.8312 78,430 +0.01(+0.89%)
Aug 08, 2019 0.8239 0.8241 0.8225 0.8238 8,095 +0.00(+0.07%)
Aug 07, 2019 0.8234 0.8235 0.8230 0.8232 2,865 +0.00(+0.16%)
Aug 06, 2019 0.8217 0.8220 0.8214 0.8219 4,159 -0.00(-0.11%)
Aug 05, 2019 0.8235 0.8239 0.8225 0.8229 5,514 +0.00(+0.02%)
Aug 04, 2019 0.8220 0.8232 0.8219 0.8227 3,508 +0.00(+0.09%)
Aug 02, 2019 0.8240 0.8270 0.8217 0.8220 99,652 -0.00(-0.29%)
Aug 01, 2019 0.8240 0.8253 0.8228 0.8244 6,197 +0.00(+0.23%)
Jul 31, 2019 0.8222 0.8231 0.8222 0.8225 4,807 +0.00(+0.02%)
Jul 30, 2019 0.8228 0.8229 0.8221 0.8223 3,297 +0.00(+0.53%)
Jul 29, 2019 0.8183 0.8186 0.8178 0.8180 3,899 +0.01(+1.28%)
Jul 28, 2019 0.8074 0.8078 0.8073 0.8077 1,720 +0.00(+0.04%)
Jul 26, 2019 0.8027 0.8079 0.8025 0.8074 64,970 +0.00(+0.55%)
Jul 25, 2019 0.8027 0.8031 0.8025 0.8029 2,672 +0.00(+0.24%)
Jul 24, 2019 0.8010 0.8012 0.8009 0.8010 3,340 -0.00(-0.38%)
Jul 23, 2019 0.8038 0.8042 0.8033 0.8041 3,857 +0.00(+0.33%)
Jul 22, 2019 0.8014 0.8016 0.8011 0.8014 3,398 +0.00(+0.25%)
Jul 21, 2019 0.7992 0.8003 0.7987 0.7995 2,461 -0.00(-0.00%)
Jul 19, 2019 0.7968 0.8013 0.7963 0.7995 70,754 +0.00(+0.23%)
Jul 18, 2019 0.7968 0.7985 0.7963 0.7976 5,513 -0.01(-0.82%)
Jul 17, 2019 0.8044 0.8046 0.8035 0.8042 4,573 -0.00(-0.18%)
Jul 16, 2019 0.8058 0.8063 0.8050 0.8057 4,451 +0.01(+0.86%)
Jul 15, 2019 0.7990 0.7992 0.7986 0.7988 2,666 +0.00(+0.41%)
Jul 14, 2019 0.7951 0.7962 0.7949 0.7955 3,283 +0.00(+0.07%)
Jul 12, 2019 0.7988 0.7988 0.7949 0.7950 80,248 -0.00(-0.40%)
Jul 11, 2019 0.7988 0.7988 0.7978 0.7981 3,613 -0.00(-0.17%)
Jul 10, 2019 0.7998 0.8000 0.7992 0.7995 2,905 -0.00(-0.37%)
Jul 09, 2019 0.8021 0.8027 0.8018 0.8024 3,540 +0.00(+0.42%)
Jul 08, 2019 0.7987 0.7990 0.7984 0.7990 3,083 +0.00(+0.08%)
Jul 07, 2019 0.7980 0.7985 0.7980 0.7984 1,755 +0.00(+0.02%)
Jul 05, 2019 0.7952 0.8012 0.7944 0.7982 78,122 +0.00(+0.40%)
Jul 04, 2019 0.7952 0.7952 0.7945 0.7950 12,355 +0.00(+0.03%)
Jul 03, 2019 0.7955 0.7955 0.7944 0.7947 3,435 +0.00(+0.11%)
Jul 02, 2019 0.7940 0.7942 0.7937 0.7938 2,350 +0.00(+0.40%)
Jul 01, 2019 0.7912 0.7912 0.7905 0.7907 3,413 +0.00(+0.41%)
Jun 30, 2019 0.7873 0.7880 0.7870 0.7875 4,058 +0.00(+0.01%)
Jun 28, 2019 0.7891 0.7895 0.7853 0.7875 85,163 -0.00(-0.21%)
Jun 27, 2019 0.7891 0.7894 0.7884 0.7891 4,535 +0.00(+0.18%)
Jun 26, 2019 0.7880 0.7881 0.7871 0.7877 7,436 -0.00(-0.03%)
Jun 25, 2019 0.7878 0.7884 0.7874 0.7880 6,544 +0.00(+0.36%)
Jun 24, 2019 0.7847 0.7861 0.7847 0.7851 5,694 +0.00(+0.07%)
Jun 23, 2019 0.7849 0.7855 0.7845 0.7846 3,977 +0.00(+0.00%)
Jun 21, 2019 0.7873 0.7909 0.7844 0.7846 118,023 -0.00(-0.32%)
Jun 20, 2019 0.7873 0.7876 0.7867 0.7871 4,457 -0.00(-0.39%)
Jun 19, 2019 0.7914 0.7914 0.7902 0.7902 5,436 -0.01(-0.72%)
Jun 18, 2019 0.7964 0.7967 0.7959 0.7960 5,864 -0.00(-0.20%)
Jun 17, 2019 0.7977 0.7978 0.7973 0.7975 4,743 +0.00(+0.44%)
Jun 16, 2019 0.7935 0.7950 0.7932 0.7940 5,094 -0.00(-0.01%)
Jun 14, 2019 0.7891 0.7949 0.7882 0.7941 111,092 +0.01(+0.69%)
Jun 13, 2019 0.7891 0.7891 0.7882 0.7886 6,441 +0.00(+0.10%)
Jun 12, 2019 0.7880 0.7882 0.7877 0.7878 5,899 +0.00(+0.24%)
Jun 11, 2019 0.7861 0.7864 0.7855 0.7859 4,750 -0.00(-0.26%)
Jun 10, 2019 0.7882 0.7885 0.7879 0.7880 5,474 +0.00(+0.25%)
Jun 09, 2019 0.7853 0.7861 0.7841 0.7861 5,713 +0.00(+0.15%)
Jun 07, 2019 0.7882 0.7882 0.7835 0.7849 105,503 -0.00(-0.34%)
Jun 06, 2019 0.7882 0.7882 0.7866 0.7875 4,730 -0.00(-0.04%)
Jun 05, 2019 0.7881 0.7883 0.7876 0.7879 5,591 +0.00(+0.08%)
Jun 04, 2019 0.7875 0.7877 0.7872 0.7872 6,183 -0.00(-0.28%)
Jun 03, 2019 0.7897 0.7901 0.7890 0.7895 7,140 -0.00(-0.24%)
Jun 02, 2019 0.7922 0.7924 0.7910 0.7914 3,423 -0.00(-0.01%)
May 31, 2019 0.7929 0.7962 0.7909 0.7914 106,219 -0.00(-0.18%)
May 30, 2019 0.7929 0.7933 0.7927 0.7929 4,823 +0.00(+0.14%)
May 29, 2019 0.7920 0.7923 0.7912 0.7918 5,277 +0.00(+0.23%)
May 28, 2019 0.7902 0.7903 0.7899 0.7900 4,081 +0.00(+0.18%)
May 27, 2019 0.7886 0.7889 0.7884 0.7886 7,682 +0.00(+0.37%)
May 26, 2019 0.7852 0.7863 0.7848 0.7857 2,735 -0.00(-0.10%)
May 24, 2019 0.7900 0.7906 0.7854 0.7865 114,594 -0.00(-0.41%)
May 23, 2019 0.7900 0.7902 0.7887 0.7897 10,028 +0.00(+0.02%)
May 22, 2019 0.7898 0.7903 0.7892 0.7896 6,192 +0.00(+0.33%)
May 21, 2019 0.7870 0.7873 0.7866 0.7870 8,526 +0.00(+0.16%)
May 20, 2019 0.7859 0.7859 0.7850 0.7857 5,754 +0.00(+0.01%)
May 19, 2019 0.7856 0.7860 0.7847 0.7856 3,397 -0.00(-0.07%)
May 17, 2019 0.7811 0.7865 0.7810 0.7862 102,616 +0.00(+0.60%)
May 16, 2019 0.7811 0.7816 0.7810 0.7815 6,145 +0.00(+0.39%)
May 15, 2019 0.7782 0.7787 0.7777 0.7785 6,523 +0.00(+0.50%)
May 14, 2019 0.7748 0.7748 0.7744 0.7746 8,463 +0.00(+0.34%)
May 13, 2019 0.7716 0.7726 0.7710 0.7720 8,582 +0.00(+0.44%)
May 12, 2019 0.7693 0.7696 0.7685 0.7686 5,199 -0.00(-0.05%)
May 10, 2019 0.7685 0.7697 0.7664 0.7690 115,035 +0.00(+0.05%)
May 09, 2019 0.7685 0.7691 0.7676 0.7686 8,593 +0.00(+0.02%)
May 08, 2019 0.7688 0.7690 0.7684 0.7685 2,560 +0.00(+0.45%)
May 07, 2019 0.7647 0.7651 0.7645 0.7651 3,165 +0.00(+0.20%)
May 06, 2019 0.7635 0.7638 0.7634 0.7635 2,723 +0.00(+0.55%)
May 05, 2019 0.7608 0.7608 0.7592 0.7593 2,597 +0.00(+0.06%)
May 03, 2019 0.7669 0.7698 0.7588 0.7589 45,706 -0.01(-1.09%)
May 02, 2019 0.7669 0.7674 0.7669 0.7672 1,945 +0.00(+0.17%)
May 01, 2019 0.7662 0.7665 0.7657 0.7659 2,298 -0.00(-0.17%)
Apr 30, 2019 0.7673 0.7674 0.7666 0.7672 3,180 -0.01(-0.77%)
Apr 29, 2019 0.7731 0.7735 0.7728 0.7732 1,821 -0.00(-0.10%)
Apr 28, 2019 0.7735 0.7741 0.7732 0.7740 883 +0.00(+0.00%)
Apr 26, 2019 0.7752 0.7764 0.7726 0.7740 42,954 -0.00(-0.15%)
Apr 25, 2019 0.7752 0.7754 0.7751 0.7752 4,109 +0.00(+0.05%)
Apr 24, 2019 0.7748 0.7753 0.7745 0.7748 2,697 +0.00(+0.25%)
Apr 23, 2019 0.7728 0.7732 0.7725 0.7729 2,966 +0.00(+0.34%)
Apr 22, 2019 0.7704 0.7704 0.7700 0.7702 1,615 +0.00(+0.09%)
Apr 21, 2019 0.7691 0.7699 0.7689 0.7695 1,093 -0.00(-0.02%)
Apr 19, 2019 0.7698 0.7701 0.7687 0.7697 27,387 -0.00(-0.00%)
Apr 18, 2019 0.7698 0.7701 0.7694 0.7697 2,290 +0.00(+0.36%)
Apr 17, 2019 0.7664 0.7670 0.7663 0.7669 2,859 +0.00(+0.05%)
Apr 16, 2019 0.7661 0.7669 0.7657 0.7665 3,310 +0.00(+0.42%)
Apr 15, 2019 0.7634 0.7636 0.7630 0.7633 2,139 -0.00(-0.13%)
Apr 14, 2019 0.7641 0.7650 0.7638 0.7643 1,102 -0.00(-0.04%)
Apr 12, 2019 0.7658 0.7662 0.7615 0.7647 39,217 -0.00(-0.14%)
Apr 11, 2019 0.7658 0.7659 0.7654 0.7658 1,661 +0.00(+0.26%)
Apr 10, 2019 0.7636 0.7642 0.7632 0.7638 1,944 -0.00(-0.26%)
Apr 09, 2019 0.7661 0.7664 0.7656 0.7658 1,660 +0.00(+0.04%)
Apr 08, 2019 0.7657 0.7658 0.7649 0.7655 2,354 -0.00(-0.20%)
Apr 07, 2019 0.7665 0.7673 0.7665 0.7671 2,249 +0.00(+0.02%)
Apr 05, 2019 0.7646 0.7699 0.7620 0.7669 46,755 +0.00(+0.26%)
Apr 04, 2019 0.7646 0.7651 0.7643 0.7649 2,076 +0.01(+0.81%)
Apr 03, 2019 0.7596 0.7601 0.7587 0.7587 2,403 -0.00(-0.39%)
Apr 02, 2019 0.7614 0.7617 0.7607 0.7617 2,003 -0.00(-0.42%)
Apr 01, 2019 0.7631 0.7672 0.7631 0.7649 3,991 -0.00(-0.42%)
Mar 31, 2019 0.7671 0.7682 0.7664 0.7682 1,522 +0.00(+0.16%)
Mar 29, 2019 0.7664 0.7702 0.7613 0.7670 64,763 +0.00(+0.13%)
Mar 28, 2019 0.7664 0.7667 0.7658 0.7659 2,312 +0.01(+0.77%)
Mar 27, 2019 0.7579 0.7603 0.7566 0.7601 4,492 +0.00(+0.42%)
Mar 26, 2019 0.7571 0.7573 0.7564 0.7569 2,752 -0.00(-0.03%)
Mar 25, 2019 0.7576 0.7581 0.7562 0.7572 3,149 +0.00(+0.07%)
Mar 24, 2019 0.7565 0.7573 0.7565 0.7567 1,082 -0.00(-0.02%)
Mar 22, 2019 0.7629 0.7644 0.7562 0.7568 58,719 -0.01(-0.67%)
Mar 21, 2019 0.7629 0.7631 0.7610 0.7619 3,466 +0.00(+0.57%)
Mar 20, 2019 0.7577 0.7583 0.7575 0.7576 3,272 +0.00(+0.52%)
Mar 19, 2019 0.7536 0.7538 0.7530 0.7536 2,160 -0.00(-0.15%)
Mar 18, 2019 0.7542 0.7550 0.7542 0.7548 1,538 +0.00(+0.33%)
Mar 17, 2019 0.7508 0.7523 0.7508 0.7523 746 +0.00(+0.03%)
Mar 15, 2019 0.7551 0.7573 0.7519 0.7520 55,829 -0.00(-0.35%)
Mar 14, 2019 0.7551 0.7562 0.7538 0.7547 4,139 +0.00(+0.33%)
Mar 13, 2019 0.7497 0.7523 0.7496 0.7522 2,787 -0.01(-1.64%)
Mar 12, 2019 0.7642 0.7655 0.7641 0.7648 2,282 +0.01(+1.26%)
Mar 11, 2019 0.7603 0.7605 0.7524 0.7553 7,291 -0.01(-1.87%)
Mar 10, 2019 0.7681 0.7715 0.7681 0.7697 1,794 +0.00(+0.20%)
Mar 08, 2019 0.7640 0.7698 0.7628 0.7682 46,543 +0.00(+0.51%)
Mar 07, 2019 0.7640 0.7644 0.7638 0.7643 1,225 +0.01(+0.67%)
Mar 06, 2019 0.7592 0.7593 0.7590 0.7592 698 -0.00(-0.08%)
Mar 05, 2019 0.7587 0.7606 0.7587 0.7599 2,659 +0.00(+0.15%)
Mar 04, 2019 0.7582 0.7588 0.7581 0.7588 1,393 +0.00(+0.42%)
Mar 03, 2019 0.7538 0.7558 0.7532 0.7556 1,702 -0.00(-0.19%)
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.