^TNX - Treasury Yield 10 Years

NYBOT - NYBOT Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.18402.21102.16302.19402.1940-
Aug 17, 20172.24002.24702.19802.19902.1990-
Aug 16, 20172.28002.28202.22002.22602.2260-
Aug 15, 20172.26102.28302.25002.26602.2660-
Aug 14, 20172.21902.22702.20302.21902.2190-
Aug 13, 2017------
Aug 11, 20172.19902.22202.18202.18902.1890-
Aug 10, 20172.24102.24102.21002.21202.2120-
Aug 09, 20172.22502.24902.21202.24102.2410-
Aug 08, 20172.26002.29102.25302.28302.2830-
Aug 07, 20172.27602.27602.25302.25702.2570-
Aug 06, 2017------
Aug 04, 20172.23202.29102.23002.26702.2670-
Aug 03, 20172.24302.25102.22802.22802.2280-
Aug 02, 20172.27102.28402.24302.26202.2620-
Aug 01, 20172.30502.32102.25102.25102.2510-
Jul 31, 20172.29402.30502.29102.29202.2920-
Jul 30, 2017------
Jul 28, 20172.32802.32802.28702.28902.2890-
Jul 27, 20172.30702.32602.30002.31002.3100-
Jul 26, 20172.32802.33702.28202.28202.2820-
Jul 25, 20172.28002.32802.27802.32602.3260-
Jul 24, 20172.24502.26102.24102.25402.2540-
Jul 23, 2017------
Jul 21, 20172.24602.25202.22502.23202.2320-
Jul 20, 20172.25502.27102.23802.26602.2660-
Jul 19, 20172.27102.27502.25502.26802.2680-
Jul 18, 20172.29302.30002.25902.26302.2630-
Jul 17, 20172.30502.33002.30502.30902.3090-
Jul 16, 2017------
Jul 14, 20172.33602.33602.27902.31902.3190-
Jul 13, 20172.33202.36602.32802.34802.3480-
Jul 12, 20172.35202.35202.30202.32702.3270-
Jul 11, 20172.38702.39102.35502.36202.3620-
Jul 10, 20172.37302.38602.36402.37102.3710-
Jul 09, 2017------
Jul 07, 20172.38702.39602.36202.39302.3930-
Jul 06, 20172.37302.39102.36202.37002.3700-
Jul 05, 20172.33602.35702.32302.33402.3340-
Jul 03, 20172.30902.35302.29002.34602.3460-
Jul 02, 2017------
Jun 30, 20172.26502.30502.26502.30202.3020-
Jun 29, 20172.27902.29702.25802.26702.2670-
Jun 28, 20172.20902.24002.20502.22102.2210-
Jun 27, 20172.17002.21602.16802.19802.1980-
Jun 26, 20172.14402.14702.12102.13702.1370-
Jun 25, 2017------
Jun 23, 20172.15502.16702.14402.14402.1440-
Jun 22, 20172.15802.16502.13902.15302.1530-
Jun 21, 20172.16702.17702.15102.15502.1550-
Jun 20, 20172.17402.18302.15102.15302.1530-
Jun 19, 20172.14602.19102.14602.19002.1900-
Jun 18, 2017------
Jun 16, 20172.17402.17902.14402.15702.1570-
Jun 15, 20172.15202.17202.15202.16202.1620-
Jun 14, 20172.20002.20202.10302.13802.1380-
Jun 13, 20172.21302.22702.20002.20702.2070-
Jun 12, 20172.21102.22302.18702.21302.2130-
Jun 11, 2017------
Jun 09, 20172.20902.22902.19702.19902.1990-
Jun 08, 20172.20202.21502.18002.19402.1940-
Jun 07, 20172.15402.18302.14502.17802.1780-
Jun 06, 20172.14202.15402.13302.14702.1470-
Jun 05, 20172.17502.18902.17002.18202.1820-
Jun 04, 2017------
Jun 02, 20172.20602.20802.14402.15902.1590-
Jun 01, 20172.22902.23902.21502.21702.2170-
May 31, 20172.22002.22202.19602.19602.1960-
May 30, 20172.23802.24802.21302.21702.2170-
May 28, 2017------
May 26, 20172.23402.25202.23102.25002.2500-
May 25, 20172.24802.26902.24802.25502.2550-
May 24, 20172.27602.29702.25402.26602.2660-
May 23, 20172.24502.28902.23502.28502.2850-
May 22, 20172.24902.25602.23802.25402.2540-
May 21, 2017------
May 19, 20172.24702.26102.23302.24502.2450-
May 18, 20172.19602.23802.19102.23302.2330-
May 17, 20172.28702.28702.21202.21602.2160-
May 16, 20172.35402.35902.30802.32902.3290-
May 15, 20172.34202.35002.33302.33802.3380-
May 14, 2017------
May 12, 20172.37902.38002.32202.33502.3350-
May 11, 20172.39402.42302.39102.40002.4000-
May 10, 20172.38102.41602.37102.41402.4140-
May 09, 20172.38902.41602.38902.40702.4070-
May 08, 20172.33302.39002.33102.37602.3760-
May 07, 2017------
May 05, 20172.36102.38002.33802.35202.3520-
May 04, 20172.34102.36902.33802.35602.3560-
May 03, 20172.27902.31802.27902.30902.3090-
May 02, 20172.33802.34002.29302.29602.2960-
May 01, 20172.29102.33802.28002.32502.3250-
Apr 30, 2017------
Apr 28, 20172.31302.33602.28202.28202.2820-
Apr 27, 20172.31102.32202.28202.29602.2960-
Apr 26, 20172.34002.35002.30902.31102.3110-
Apr 25, 20172.30502.33402.29602.32702.3270-
Apr 24, 20172.31302.31302.26602.27302.2730-
Apr 23, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...