^FVX - Treasury Yield 5 Years

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20182.712.722.672.712.71-
Dec 07, 20182.762.772.702.702.70-
Dec 06, 20182.762.772.682.752.75-
Dec 04, 20182.832.832.772.802.80-
Dec 03, 20182.882.882.832.842.84-
Nov 30, 20182.842.852.842.852.85-
Nov 29, 20182.832.862.822.862.86-
Nov 28, 20182.892.902.852.862.86-
Nov 27, 20182.892.902.872.882.88-
Nov 26, 20182.892.912.892.902.90-
Nov 23, 20182.882.882.862.882.88-
Nov 21, 20182.902.912.882.892.89-
Nov 20, 20182.862.882.852.872.87-
Nov 19, 20182.902.912.862.872.87-
Nov 16, 20182.932.932.882.892.89-
Nov 15, 20182.932.952.902.942.94-
Nov 14, 20182.993.002.922.952.95-
Nov 13, 20183.013.012.982.992.99-
Nov 12, 20183.043.043.043.043.04-
Nov 09, 20183.073.083.043.043.04-
Nov 08, 20183.073.103.063.093.09-
Nov 07, 20183.053.063.043.063.06-
Nov 06, 20183.023.053.023.053.05-
Nov 05, 20183.033.033.013.033.03-
Nov 02, 20182.993.042.993.043.04-
Nov 01, 20182.993.002.962.972.97-
Oct 31, 20182.983.002.972.992.99-
Oct 30, 20182.952.952.932.942.94-
Oct 29, 20182.932.952.922.922.92-
Oct 26, 20182.922.942.882.912.91-
Oct 25, 20182.982.992.962.982.98-
Oct 24, 20182.982.992.952.962.96-
Oct 23, 20183.003.012.963.013.01-
Oct 22, 20183.053.053.033.053.05-
Oct 19, 20183.043.063.033.053.05-
Oct 18, 20183.063.073.013.023.02-
Oct 17, 20183.023.043.013.043.04-
Oct 16, 20183.033.033.023.023.02-
Oct 15, 20183.013.023.003.023.02-
Oct 12, 20183.023.022.982.992.99-
Oct 11, 20183.033.032.982.992.99-
Oct 10, 20183.083.093.053.063.06-
Oct 09, 20183.083.083.053.063.06-
Oct 08, 20183.073.073.073.073.07-
Oct 05, 20183.063.093.043.073.07-
Oct 04, 20183.053.073.043.053.05-
Oct 03, 20182.973.042.963.023.02-
Oct 02, 20182.952.962.942.942.94-
Oct 01, 20182.972.972.952.962.96-
Sep 28, 20182.932.952.932.952.95-
Sep 27, 20182.952.972.952.962.96-
Sep 26, 20182.982.982.952.962.96-
Sep 25, 20182.982.992.972.982.98-
Sep 24, 20182.962.982.952.962.96-
Sep 21, 20182.962.972.952.952.95-
Sep 20, 20182.972.982.952.962.96-
Sep 19, 20182.932.972.932.962.96-
Sep 18, 20182.902.942.902.942.94-
Sep 17, 20182.922.922.892.902.90-
Sep 14, 20182.892.902.882.902.90-
Sep 13, 20182.882.882.842.872.87-
Sep 12, 20182.862.862.852.862.86-
Sep 11, 20182.852.872.842.872.87-
Sep 10, 20182.822.832.822.832.83-
Sep 07, 20182.762.832.762.822.82-
Sep 06, 20182.772.772.742.752.75-
Sep 05, 20182.762.782.762.772.77-
Sep 04, 20182.742.782.742.782.78-
Aug 31, 20182.742.742.732.732.73-
Aug 30, 20182.772.772.752.762.76-
Aug 29, 20182.772.792.762.782.78-
Aug 28, 20182.742.772.742.772.77-
Aug 27, 20182.732.752.732.742.74-
Aug 24, 20182.732.742.722.722.72-
Aug 23, 20182.712.722.702.712.71-
Aug 22, 20182.702.722.692.712.71-
Aug 21, 20182.722.732.712.732.73-
Aug 20, 20182.742.742.702.702.70-
Aug 17, 20182.732.762.722.752.75-
Aug 16, 20182.752.772.732.752.75-
Aug 15, 20182.742.752.712.722.72-
Aug 14, 20182.772.772.752.772.77-
Aug 13, 20182.732.762.732.752.75-
Aug 10, 20182.772.772.722.732.73-
Aug 09, 20182.832.832.802.812.81-
Aug 08, 20182.842.852.832.842.84-
Aug 07, 20182.822.852.822.842.84-
Aug 06, 20182.832.832.792.812.81-
Aug 03, 20182.852.852.812.822.82-
Aug 02, 20182.862.872.852.852.85-
Aug 01, 20182.872.892.862.882.88-
Jul 31, 20182.842.852.832.852.85-
Jul 30, 20182.872.872.852.852.85-
Jul 27, 20182.862.872.842.852.85-
Jul 26, 20182.852.862.832.862.86-
Jul 25, 20182.822.832.812.812.81-
Jul 24, 20182.822.842.822.822.82-
Jul 23, 20182.752.832.752.832.83-
Jul 20, 20182.752.772.732.772.77-
Jul 19, 20182.782.792.732.742.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...