^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20183.073.083.063.073.07-
Sep 20, 20183.093.103.063.083.08-
Sep 19, 20183.043.093.043.083.08-
Sep 18, 20183.013.053.013.053.05-
Sep 17, 20183.023.022.993.003.00-
Sep 14, 20182.993.002.982.992.99-
Sep 13, 20182.982.982.942.962.96-
Sep 12, 20182.972.972.952.962.96-
Sep 11, 20182.952.982.952.982.98-
Sep 10, 20182.942.952.932.942.94-
Sep 07, 20182.892.952.892.942.94-
Sep 06, 20182.912.912.872.882.88-
Sep 05, 20182.892.922.882.902.90-
Sep 04, 20182.872.912.872.902.90-
Aug 31, 20182.842.862.832.852.85-
Aug 30, 20182.882.882.862.862.86-
Aug 29, 20182.872.902.872.882.88-
Aug 28, 20182.852.892.852.882.88-
Aug 27, 20182.832.852.832.852.85-
Aug 24, 20182.832.852.822.832.83-
Aug 23, 20182.822.832.812.822.82-
Aug 22, 20182.822.842.812.822.82-
Aug 21, 20182.842.852.832.842.84-
Aug 20, 20182.852.852.822.822.82-
Aug 17, 20182.862.882.852.872.87-
Aug 16, 20182.872.892.862.872.87-
Aug 15, 20182.872.882.842.852.85-
Aug 14, 20182.892.892.882.892.89-
Aug 13, 20182.862.892.862.882.88-
Aug 10, 20182.892.892.852.862.86-
Aug 09, 20182.952.952.932.932.93-
Aug 08, 20182.982.992.962.972.97-
Aug 07, 20182.952.982.952.972.97-
Aug 06, 20182.962.962.922.942.94-
Aug 03, 20182.982.982.952.952.95-
Aug 02, 20182.983.002.982.992.99-
Aug 01, 20182.993.022.993.003.00-
Jul 31, 20182.952.972.942.962.96-
Jul 30, 20182.992.992.962.972.97-
Jul 27, 20182.982.992.952.962.96-
Jul 26, 20182.972.982.952.972.97-
Jul 25, 20182.942.952.932.942.94-
Jul 24, 20182.962.972.952.952.95-
Jul 23, 20182.892.962.892.962.96-
Jul 20, 20182.862.902.852.892.89-
Jul 19, 20182.882.892.832.852.85-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...