^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20182.882.892.862.862.86-
Jul 18, 20182.852.882.852.882.88-
Jul 17, 20182.852.872.852.862.86-
Jul 16, 20182.862.882.862.862.86-
Jul 13, 20182.842.852.832.832.83-
Jul 12, 20182.862.872.852.852.85-
Jul 11, 20182.842.872.842.842.84-
Jul 10, 20182.872.882.862.872.87-
Jul 09, 20182.862.862.852.862.86-
Jul 06, 20182.832.842.812.832.83-
Jul 05, 20182.862.862.822.842.84-
Jul 03, 20182.882.882.842.842.84-
Jul 02, 20182.832.872.832.872.87-
Jun 29, 20182.852.852.832.852.85-
Jun 28, 20182.832.852.822.852.85-
Jun 27, 20182.872.872.832.832.83-
Jun 26, 20182.872.892.872.882.88-
Jun 25, 20182.882.902.872.882.88-
Jun 22, 20182.912.932.902.902.90-
Jun 21, 20182.932.932.892.902.90-
Jun 20, 20182.902.932.882.932.93-
Jun 19, 20182.882.892.872.892.89-
Jun 18, 20182.902.932.902.932.93-
Jun 15, 20182.932.932.892.922.92-
Jun 14, 20182.942.962.932.952.95-
Jun 13, 20182.963.012.952.982.98-
Jun 12, 20182.972.982.962.962.96-
Jun 11, 20182.962.972.952.962.96-
Jun 08, 20182.922.942.922.942.94-
Jun 07, 20182.992.992.882.932.93-
Jun 06, 20182.952.982.952.972.97-
Jun 05, 20182.912.932.902.922.92-
Jun 04, 20182.912.942.902.942.94-
Jun 01, 20182.902.922.882.892.89-
May 31, 20182.872.872.822.822.82-
May 30, 20182.872.872.822.842.84-
May 29, 20182.882.892.762.772.77-
May 25, 20182.952.952.922.932.93-
May 24, 20182.992.992.952.982.98-
May 23, 20183.013.033.003.003.00-
May 22, 20183.073.083.063.073.07-
May 21, 20183.083.083.063.073.07-
May 18, 20183.103.113.073.073.07-
May 17, 20183.113.123.093.113.11-
May 16, 20183.063.103.063.103.10-
May 15, 20183.033.103.023.083.08-
May 14, 20183.003.002.992.992.99-
May 11, 20182.962.982.952.972.97-
May 10, 20182.982.982.952.972.97-
May 09, 20183.003.012.993.003.00-
May 08, 20182.952.992.952.972.97-
May 07, 20182.952.962.952.952.95-
May 04, 20182.932.962.912.942.94-
May 03, 20182.942.952.932.952.95-
May 02, 20182.992.992.962.962.96-
May 01, 20182.972.982.962.982.98-
Apr 30, 20182.952.962.932.942.94-
Apr 27, 20182.972.982.952.962.96-
Apr 26, 20182.993.002.982.992.99-
Apr 25, 20183.033.043.013.023.02-
Apr 24, 20182.973.002.972.982.98-
Apr 23, 20182.972.992.962.972.97-
Apr 20, 20182.922.952.922.952.95-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...