^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20182.892.902.882.892.89-
Dec 13, 20182.912.922.892.912.91-
Dec 12, 20182.892.922.892.912.91-
Dec 11, 20182.882.882.852.882.88-
Dec 10, 20182.862.872.832.862.86-
Dec 07, 20182.892.912.852.852.85-
Dec 06, 20182.892.902.832.882.88-
Dec 04, 20182.972.972.882.922.92-
Dec 03, 20183.043.042.992.992.99-
Nov 30, 20183.023.023.013.013.01-
Nov 29, 20183.013.043.013.043.04-
Nov 28, 20183.073.083.043.043.04-
Nov 27, 20183.063.073.043.063.06-
Nov 26, 20183.063.083.063.073.07-
Nov 23, 20183.053.053.033.053.05-
Nov 21, 20183.083.093.063.063.06-
Nov 20, 20183.043.063.043.053.05-
Nov 19, 20183.093.103.053.063.06-
Nov 16, 20183.103.103.073.073.07-
Nov 15, 20183.103.133.083.123.12-
Nov 14, 20183.153.163.093.123.12-
Nov 13, 20183.173.173.143.143.14-
Nov 12, 20183.193.193.193.193.19-
Nov 09, 20183.213.233.183.193.19-
Nov 08, 20183.223.243.213.233.23-
Nov 07, 20183.203.213.183.213.21-
Nov 06, 20183.193.223.193.213.21-
Nov 05, 20183.203.203.193.203.20-
Nov 02, 20183.153.223.153.213.21-
Nov 01, 20183.163.173.143.143.14-
Oct 31, 20183.153.163.133.163.16-
Oct 30, 20183.123.123.093.113.11-
Oct 29, 20183.093.123.093.093.09-
Oct 26, 20183.093.103.063.083.08-
Oct 25, 20183.143.143.123.143.14-
Oct 24, 20183.143.153.123.123.12-
Oct 23, 20183.153.173.113.173.17-
Oct 22, 20183.193.203.183.203.20-
Oct 19, 20183.193.213.183.203.20-
Oct 18, 20183.213.213.163.173.17-
Oct 17, 20183.163.183.153.183.18-
Oct 16, 20183.173.183.153.163.16-
Oct 15, 20183.163.163.143.163.16-
Oct 12, 20183.173.173.133.143.14-
Oct 11, 20183.193.193.133.133.13-
Oct 10, 20183.233.243.213.223.22-
Oct 09, 20183.243.243.203.213.21-
Oct 08, 20183.233.233.233.233.23-
Oct 05, 20183.203.253.193.223.22-
Oct 04, 20183.203.213.183.203.20-
Oct 03, 20183.093.183.083.163.16-
Oct 02, 20183.073.073.053.063.06-
Oct 01, 20183.093.093.063.083.08-
Sep 28, 20183.033.063.033.063.06-
Sep 27, 20183.063.073.053.063.06-
Sep 26, 20183.093.093.063.063.06-
Sep 25, 20183.103.113.093.103.10-
Sep 24, 20183.083.093.073.083.08-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...