^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20182.892.932.892.912.91-
Apr 18, 20182.842.872.832.872.87-
Apr 17, 20182.842.842.812.812.81-
Apr 16, 20182.862.872.832.832.83-
Apr 13, 20182.842.852.822.832.83-
Apr 12, 20182.792.842.792.832.83-
Apr 11, 20182.782.802.762.792.79-
Apr 10, 20182.802.812.782.802.80-
Apr 09, 20182.792.812.792.792.79-
Apr 06, 20182.822.822.772.782.78-
Apr 05, 20182.822.832.812.832.83-
Apr 04, 20182.762.802.752.792.79-
Apr 03, 20182.762.782.752.782.78-
Apr 02, 20182.762.772.722.732.73-
Mar 29, 20182.772.782.742.742.74-
Mar 28, 20182.772.792.742.782.78-
Mar 27, 20182.842.842.792.792.79-
Mar 26, 20182.852.852.822.842.84-
Mar 23, 20182.852.852.832.832.83-
Mar 22, 20182.852.852.802.832.83-
Mar 21, 20182.902.942.872.912.91-
Mar 20, 20182.872.892.872.882.88-
Mar 19, 20182.872.882.832.852.85-
Mar 16, 20182.822.862.822.852.85-
Mar 15, 20182.812.842.812.832.83-
Mar 14, 20182.852.862.802.822.82-
Mar 13, 20182.872.872.832.852.85-
Mar 12, 20182.902.902.872.872.87-
Mar 09, 20182.882.912.872.892.89-
Mar 08, 20182.882.892.852.872.87-
Mar 07, 20182.862.882.852.882.88-
Mar 06, 20182.892.902.862.882.88-
Mar 05, 20182.842.892.832.882.88-
Mar 02, 20182.822.872.822.862.86-
Mar 01, 20182.832.872.802.802.80-
Feb 28, 20182.882.902.872.872.87-
Feb 27, 20182.872.922.852.912.91-
Feb 26, 20182.842.862.832.862.86-
Feb 23, 20182.882.892.862.872.87-
Feb 22, 20182.922.932.902.922.92-
Feb 21, 20182.882.942.882.942.94-
Feb 20, 20182.902.912.892.892.89-
Feb 16, 20182.882.892.852.882.88-
Feb 15, 20182.922.932.882.892.89-
Feb 14, 20182.822.912.822.912.91-
Feb 13, 20182.842.852.842.842.84-
Feb 12, 20182.882.882.832.862.86-
Feb 09, 20182.832.862.792.832.83-
Feb 08, 20182.862.882.812.852.85-
Feb 07, 20182.792.852.772.842.84-
Feb 06, 20182.742.792.742.772.77-
Feb 05, 20182.832.862.792.792.79-
Feb 02, 20182.792.852.792.852.85-
Feb 01, 20182.742.782.722.772.77-
Jan 31, 20182.712.752.702.722.72-
Jan 30, 20182.712.732.702.732.73-
Jan 29, 20182.722.722.692.702.70-
Jan 26, 20182.642.672.632.662.66-
Jan 25, 20182.642.682.622.622.62-
Jan 24, 20182.652.662.632.652.65-
Jan 23, 20182.632.642.612.622.62-
Jan 22, 20182.662.662.632.662.66-
Jan 19, 20182.632.652.612.642.64-
Jan 18, 20182.612.622.602.612.61-
Jan 17, 20182.562.582.542.582.58-
Jan 16, 20182.542.562.532.542.54-
Jan 12, 20182.552.592.552.552.55-
Jan 11, 20182.562.572.532.532.53-
Jan 10, 20182.582.602.552.552.55-
Jan 09, 20182.492.552.492.552.55-
Jan 08, 20182.472.492.462.482.48-
Jan 05, 20182.462.482.442.482.48-
Jan 04, 20182.472.492.452.452.45-
Jan 03, 20182.452.462.442.452.45-
Jan 02, 20182.432.482.422.462.46-
Dec 29, 20172.432.442.402.402.40-
Dec 28, 20172.432.442.422.432.43-
Dec 27, 20172.472.472.412.412.41-
Dec 26, 20172.492.492.462.472.47-
Dec 22, 20172.482.492.482.482.48-
Dec 21, 20172.492.502.482.482.48-
Dec 20, 20172.482.502.472.502.50-
Dec 19, 20172.412.472.412.462.46-
Dec 18, 20172.372.402.372.392.39-
Dec 15, 20172.362.382.352.362.36-
Dec 14, 20172.372.392.342.352.35-
Dec 13, 20172.432.432.352.352.35-
Dec 12, 20172.392.422.392.402.40-
Dec 11, 20172.362.392.362.382.38-
Dec 08, 20172.382.392.362.382.38-
Dec 07, 20172.342.382.322.382.38-
Dec 06, 20172.332.342.312.332.33-
Dec 05, 20172.392.402.362.362.36-
Dec 04, 20172.402.402.382.382.38-
Dec 01, 20172.382.422.322.362.36-
Nov 30, 20172.392.442.382.422.42-
Nov 29, 20172.362.392.362.382.38-
Nov 28, 20172.332.342.312.342.34-
Nov 27, 20172.332.352.322.332.33-
Nov 24, 20172.342.342.332.342.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...