^TYX - Treasury Yield 30 Years

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193.093.113.073.103.10-
Jan 17, 20193.063.083.053.083.08-
Jan 16, 20193.103.103.063.083.08-
Jan 15, 20193.063.083.053.073.07-
Jan 14, 20193.023.063.023.063.06-
Jan 11, 20193.043.053.023.043.04-
Jan 10, 20193.023.063.013.053.05-
Jan 09, 20193.033.033.013.023.02-
Jan 08, 20192.983.002.982.992.99-
Jan 07, 20192.942.982.942.982.98-
Jan 04, 20192.933.002.932.972.97-
Jan 03, 20192.972.972.902.902.90-
Jan 02, 20192.993.012.982.982.98-
Dec 31, 20183.043.053.013.023.02-
Dec 28, 20183.043.063.033.043.04-
Dec 27, 20183.033.033.003.033.03-
Dec 26, 20183.023.053.003.053.05-
Dec 24, 20183.003.023.003.003.00-
Dec 21, 20183.023.043.013.033.03-
Dec 20, 20182.983.012.963.013.01-
Dec 19, 20183.073.073.013.023.02-
Dec 18, 20183.093.113.073.083.08-
Dec 17, 20183.143.153.113.113.11-
Dec 14, 20183.143.163.133.143.14-
Dec 13, 20183.153.173.143.163.16-
Dec 12, 20183.143.153.133.153.15-
Dec 11, 20183.133.133.103.133.13-
Dec 10, 20183.143.143.103.133.13-
Dec 07, 20183.163.193.143.143.14-
Dec 06, 20183.143.163.113.143.14-
Dec 04, 20183.233.233.133.183.18-
Dec 03, 20183.333.333.273.283.28-
Nov 30, 20183.313.323.303.313.31-
Nov 29, 20183.303.343.303.333.33-
Nov 28, 20183.323.353.323.333.33-
Nov 27, 20183.313.333.303.323.32-
Nov 26, 20183.313.333.303.323.32-
Nov 23, 20183.303.313.283.313.31-
Nov 21, 20183.333.343.313.313.31-
Nov 20, 20183.303.323.293.313.31-
Nov 19, 20183.353.363.323.323.32-
Nov 16, 20183.353.373.323.333.33-
Nov 15, 20183.353.383.333.373.37-
Nov 14, 20183.363.393.333.353.35-
Nov 13, 20183.373.383.363.373.37-
Nov 12, 20183.393.393.393.393.39-
Nov 09, 20183.413.433.383.393.39-
Nov 08, 20183.423.443.413.433.43-
Nov 07, 20183.403.433.383.423.42-
Nov 06, 20183.423.443.423.433.43-
Nov 05, 20183.453.453.423.433.43-
Nov 02, 20183.393.453.393.453.45-
Nov 01, 20183.423.433.383.393.39-
Oct 31, 20183.393.403.373.403.40-
Oct 30, 20183.363.373.343.363.36-
Oct 29, 20183.323.363.323.333.33-
Oct 26, 20183.323.333.303.323.32-
Oct 25, 20183.363.373.333.353.35-
Oct 24, 20183.363.363.333.353.35-
Oct 23, 20183.343.363.313.363.36-
Oct 22, 20183.373.383.363.383.38-
Oct 19, 20183.383.393.373.383.38-
Oct 18, 20183.373.393.343.363.36-
Oct 17, 20183.333.353.313.353.35-
Oct 16, 20183.353.353.333.333.33-
Oct 15, 20183.343.343.323.343.34-
Oct 12, 20183.343.343.313.323.32-
Oct 11, 20183.373.373.303.313.31-
Oct 10, 20183.393.423.383.403.40-
Oct 09, 20183.423.423.373.373.37-
Oct 08, 20183.403.403.403.403.40-
Oct 05, 20183.373.423.363.393.39-
Oct 04, 20183.363.373.333.363.36-
Oct 03, 20183.243.343.233.323.32-
Oct 02, 20183.223.223.203.213.21-
Oct 01, 20183.233.233.213.233.23-
Sep 28, 20183.163.203.163.203.20-
Sep 27, 20183.193.213.183.183.18-
Sep 26, 20183.223.233.193.193.19-
Sep 25, 20183.233.243.233.233.23-
Sep 24, 20183.213.223.203.213.21-
Sep 21, 20183.203.223.203.203.20-
Sep 20, 20183.243.243.193.213.21-
Sep 19, 20183.193.253.193.243.24-
Sep 18, 20183.153.193.153.193.19-
Sep 17, 20183.163.163.123.143.14-
Sep 14, 20183.123.143.123.133.13-
Sep 13, 20183.123.123.083.103.10-
Sep 12, 20183.113.113.103.113.11-
Sep 11, 20183.103.133.093.123.12-
Sep 10, 20183.103.113.083.093.09-
Sep 07, 20183.073.113.063.103.10-
Sep 06, 20183.093.093.053.053.05-
Sep 05, 20183.053.083.053.073.07-
Sep 04, 20183.043.073.043.073.07-
Aug 31, 20182.993.012.983.013.01-
Aug 30, 20183.023.023.003.013.01-
Aug 29, 20183.023.043.023.023.02-
Aug 28, 20183.013.043.013.033.03-
Aug 27, 20182.973.002.973.003.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...