^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 22, 20172.372.372.322.322.32-
Nov 21, 20172.362.372.342.362.36-
Nov 20, 20172.342.372.342.372.37-
Nov 17, 20172.372.372.342.352.35-
Nov 16, 20172.362.362.342.362.36-
Nov 15, 20172.342.362.322.342.34-
Nov 14, 20172.392.412.372.382.38-
Nov 13, 20172.382.402.382.402.40-
Nov 10, 20172.372.412.372.402.40-
Nov 09, 20172.332.352.322.332.33-
Nov 08, 20172.322.332.312.332.33-
Nov 07, 20172.332.332.302.312.31-
Nov 06, 20172.332.332.322.322.32-
Nov 03, 20172.352.362.322.342.34-
Nov 02, 20172.362.372.342.352.35-
Nov 01, 20172.402.402.352.382.38-
Oct 31, 20172.372.382.372.382.38-
Oct 30, 20172.402.412.372.372.37-
Oct 27, 20172.462.472.422.432.43-
Oct 26, 20172.422.462.422.452.45-
Oct 25, 20172.452.472.432.442.44-
Oct 24, 20172.412.412.402.412.41-
Oct 23, 20172.382.392.362.382.38-
Oct 20, 20172.372.392.362.382.38-
Oct 19, 20172.312.332.302.322.32-
Oct 18, 20172.332.352.332.342.34-
Oct 17, 20172.312.332.302.302.30-
Oct 16, 20172.292.312.292.312.31-
Oct 13, 20172.332.332.272.282.28-
Oct 12, 20172.332.352.322.322.32-
Oct 11, 20172.352.352.332.352.35-
Oct 10, 20172.362.362.322.352.35-
Oct 09, 20172.362.362.362.362.36-
Oct 06, 20172.372.402.352.372.37-
Oct 05, 20172.332.362.322.352.35-
Oct 04, 20172.312.352.312.332.33-
Oct 03, 20172.352.362.332.332.33-
Oct 02, 20172.342.342.322.342.34-
Sep 29, 20172.312.342.302.332.33-
Sep 28, 20172.332.342.312.312.31-
Sep 27, 20172.292.322.292.312.31-
Sep 26, 20172.222.252.222.232.23-
Sep 25, 20172.242.262.212.222.22-
Sep 22, 20172.252.272.242.262.26-
Sep 21, 20172.262.282.242.282.28-
Sep 20, 20172.232.292.232.282.28-
Sep 19, 20172.222.242.222.242.24-
Sep 18, 20172.212.242.212.232.23-
Sep 15, 20172.202.212.182.202.20-
Sep 14, 20172.212.222.182.202.20-
Sep 13, 20172.172.202.162.192.19-
Sep 12, 20172.152.182.142.172.17-
Sep 11, 20172.102.132.102.132.13-
Sep 08, 20172.042.082.042.062.06-
Sep 07, 20172.082.092.032.062.06-
Sep 06, 20172.082.112.062.112.11-
Sep 05, 20172.142.142.072.072.07-
Sep 01, 20172.132.172.102.162.16-
Aug 31, 20172.142.152.122.122.12-
Aug 30, 20172.142.152.132.142.14-
Aug 29, 20172.112.142.092.142.14-
Aug 28, 20172.182.182.152.162.16-
Aug 25, 20172.202.202.162.172.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...