^IRX - 13 WEEK TREASURY BILL
Chicago Options - Chicago Options Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2018 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - |
| Aug 14, 2018 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - |
| Aug 13, 2018 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - |
| Aug 10, 2018 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| Aug 09, 2018 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | - |
| Aug 08, 2018 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - |
| Aug 07, 2018 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - |
| Aug 06, 2018 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
| Aug 03, 2018 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - |
| Aug 02, 2018 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - |
| Aug 01, 2018 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - |
| Jul 31, 2018 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - |
| Jul 30, 2018 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - |
| Jul 27, 2018 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - |
| Jul 26, 2018 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| Jul 25, 2018 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | - |
| Jul 24, 2018 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| Jul 23, 2018 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - |
| Jul 20, 2018 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | - |
| Jul 19, 2018 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - |
| Jul 18, 2018 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - |
| Jul 17, 2018 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - |
| Jul 16, 2018 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - |
| Jul 13, 2018 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - |
| Jul 12, 2018 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | - |
| Jul 11, 2018 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - |
| Jul 10, 2018 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - |
| Jul 09, 2018 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | - |
| Jul 06, 2018 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - |
| Jul 05, 2018 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
| Jul 03, 2018 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - |
| Jul 02, 2018 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - |
| Jun 29, 2018 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Jun 28, 2018 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - |
| Jun 27, 2018 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - |
| Jun 26, 2018 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | - |
| Jun 25, 2018 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - |
| Jun 22, 2018 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | - |
| Jun 21, 2018 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - |
| Jun 20, 2018 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - |
| Jun 19, 2018 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - |
| Jun 18, 2018 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - |
| Jun 15, 2018 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - |
| Jun 14, 2018 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - |
| Jun 13, 2018 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - |
| Jun 12, 2018 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - |
| Jun 11, 2018 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - |
| Jun 08, 2018 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Jun 07, 2018 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - |
| Jun 06, 2018 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - |
| Jun 05, 2018 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - |
| Jun 04, 2018 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - |
| Jun 01, 2018 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - |
| May 31, 2018 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - |
| May 30, 2018 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - |
| May 29, 2018 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | - |
| May 25, 2018 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - |
| May 24, 2018 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - |
| May 23, 2018 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | - |
| May 22, 2018 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| May 21, 2018 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - |
| May 18, 2018 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - |
| May 17, 2018 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - |
| May 16, 2018 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - |
| May 15, 2018 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - |
| May 14, 2018 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - |
| May 11, 2018 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - |
| May 10, 2018 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - |
| May 09, 2018 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - |
| May 08, 2018 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - |
| May 07, 2018 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - |
| May 04, 2018 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - |
| May 03, 2018 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - |
| May 02, 2018 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | - |
| May 01, 2018 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - |
| Apr 30, 2018 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | - |
| Apr 27, 2018 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - |
| Apr 26, 2018 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - |
| Apr 25, 2018 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - |
| Apr 24, 2018 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - |
| Apr 23, 2018 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - |
| Apr 20, 2018 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - |
| Apr 19, 2018 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - |
| Apr 18, 2018 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | - |
| Apr 17, 2018 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - |
| Apr 16, 2018 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | - |
| Apr 13, 2018 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - |
| Apr 12, 2018 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - |
| Apr 11, 2018 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - |
| Apr 10, 2018 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - |
| Apr 09, 2018 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - |
| Apr 06, 2018 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - |
| Apr 05, 2018 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - |
| Apr 04, 2018 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | - |
| Apr 03, 2018 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - |
| Apr 02, 2018 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - |
| Mar 29, 2018 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | - |
| Mar 28, 2018 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - |
| Mar 27, 2018 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - |
| Mar 26, 2018 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
