Treasury Yield 5 Years (^FVX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1.80-0.02 (-1.26%)
At close: 2:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2017 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - |
| Jul 20, 2017 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | - |
| Jul 19, 2017 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - |
| Jul 18, 2017 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | - |
| Jul 17, 2017 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - |
| Jul 14, 2017 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | - |
| Jul 13, 2017 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - |
| Jul 12, 2017 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | - |
| Jul 11, 2017 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | - |
| Jul 10, 2017 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - |
| Jul 07, 2017 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | - |
| Jul 06, 2017 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | - |
| Jul 05, 2017 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - |
| Jul 03, 2017 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | - |
| Jun 30, 2017 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - |
| Jun 29, 2017 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | - |
| Jun 28, 2017 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - |
| Jun 27, 2017 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | - |
| Jun 26, 2017 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - |
| Jun 23, 2017 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - |
| Jun 22, 2017 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - |
| Jun 21, 2017 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | - |
| Jun 20, 2017 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | - |
| Jun 19, 2017 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | - |
| Jun 16, 2017 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | - |
| Jun 15, 2017 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | - |
| Jun 14, 2017 | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | - |
| Jun 13, 2017 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - |
| Jun 12, 2017 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - |
| Jun 09, 2017 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | - |
| Jun 08, 2017 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | - |
| Jun 07, 2017 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | - |
| Jun 06, 2017 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - |
| Jun 05, 2017 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - |
| Jun 02, 2017 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | - |
| Jun 01, 2017 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - |
| May 31, 2017 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | - |
| May 30, 2017 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - |
| May 26, 2017 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - |
| May 25, 2017 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - |
| May 24, 2017 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | - |
| May 23, 2017 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | - |
| May 22, 2017 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - |
| May 19, 2017 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - |
| May 18, 2017 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | - |
| May 17, 2017 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | - |
| May 16, 2017 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | - |
| May 15, 2017 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - |
| May 12, 2017 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | - |
| May 11, 2017 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | - |
| May 10, 2017 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | - |
| May 09, 2017 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | - |
| May 08, 2017 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | - |
| May 05, 2017 | 1.90 | 1.93 | 1.87 | 1.88 | 1.88 | - |
| May 04, 2017 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - |
| May 03, 2017 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | - |
| May 02, 2017 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | - |
| May 01, 2017 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | - |
| Apr 28, 2017 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | - |
| Apr 27, 2017 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | - |
| Apr 26, 2017 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | - |
| Apr 25, 2017 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | - |
| Apr 24, 2017 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - |
| Apr 21, 2017 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | - |
| Apr 20, 2017 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - |
| Apr 19, 2017 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - |
| Apr 18, 2017 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | - |
| Apr 17, 2017 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - |
| Apr 13, 2017 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | - |
| Apr 12, 2017 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - |
| Apr 11, 2017 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | - |
| Apr 10, 2017 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | - |
| Apr 07, 2017 | 1.83 | 1.91 | 1.78 | 1.91 | 1.91 | - |
| Apr 06, 2017 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - |
| Apr 05, 2017 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | - |
| Apr 04, 2017 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | - |
| Apr 03, 2017 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | - |
| Mar 31, 2017 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | - |
| Mar 30, 2017 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | - |
| Mar 29, 2017 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | - |
| Mar 28, 2017 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | - |
| Mar 27, 2017 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | - |
| Mar 24, 2017 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | - |
| Mar 23, 2017 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | - |
| Mar 22, 2017 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | - |
| Mar 21, 2017 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | - |
| Mar 20, 2017 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | - |
| Mar 17, 2017 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | - |
| Mar 16, 2017 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - |
| Mar 15, 2017 | 2.11 | 2.13 | 2.02 | 2.02 | 2.02 | - |
| Mar 14, 2017 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | - |
| Mar 13, 2017 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | - |
| Mar 10, 2017 | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | - |
| Mar 09, 2017 | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | - |
| Mar 08, 2017 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | - |
| Mar 07, 2017 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | - |
| Mar 06, 2017 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | - |
| Mar 03, 2017 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | - |
| Mar 02, 2017 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | - |
| Mar 01, 2017 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
