^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Apr 25, 2019 2.5240 2.5380 2.5160 2.5360 2.5360 -
Apr 24, 2019 2.5360 2.5380 2.5180 2.5220 2.5220 -
Apr 23, 2019 2.5920 2.5920 2.5630 2.5700 2.5700 -
Apr 22, 2019 2.5650 2.5920 2.5650 2.5900 2.5900 -
Apr 18, 2019 2.5630 2.5830 2.5490 2.5600 2.5600 -
Apr 17, 2019 2.5990 2.6140 2.5810 2.5920 2.5920 -
Apr 16, 2019 2.5740 2.5960 2.5710 2.5920 2.5920 -
Apr 15, 2019 2.5670 2.5740 2.5490 2.5530 2.5530 -
Apr 12, 2019 2.5420 2.5620 2.5400 2.5600 2.5600 -
Apr 11, 2019 2.4850 2.5100 2.4850 2.5040 2.5040 -
Apr 10, 2019 2.5020 2.5100 2.4630 2.4770 2.4770 -
Apr 09, 2019 2.5170 2.5170 2.4850 2.4990 2.4990 -
Apr 08, 2019 2.5040 2.5190 2.5010 2.5190 2.5190 -
Apr 05, 2019 2.5370 2.5440 2.4940 2.5010 2.5010 -
Apr 04, 2019 2.5080 2.5220 2.5030 2.5120 2.5120 -
Apr 03, 2019 2.5150 2.5240 2.5030 2.5170 2.5170 -
Apr 02, 2019 2.4740 2.4920 2.4690 2.4810 2.4810 -
Apr 01, 2019 2.4420 2.4990 2.4240 2.4970 2.4970 -
Mar 29, 2019 2.4210 2.4330 2.4030 2.4140 2.4140 -
Mar 28, 2019 2.3750 2.4050 2.3660 2.3890 2.3890 -
Mar 27, 2019 2.3790 2.4050 2.3560 2.3740 2.3740 -
Mar 26, 2019 2.4480 2.4480 2.4070 2.4140 2.4140 -
Mar 25, 2019 2.4600 2.4640 2.3770 2.4200 2.4200 -
Mar 22, 2019 2.4710 2.4820 2.4180 2.4550 2.4550 -
Mar 21, 2019 2.5000 2.5440 2.5000 2.5370 2.5370 -
Mar 20, 2019 2.6000 2.6000 2.5280 2.5350 2.5350 -
Mar 19, 2019 2.6110 2.6340 2.6000 2.6140 2.6140 -
Mar 18, 2019 2.6030 2.6110 2.5890 2.6020 2.6020 -
Mar 15, 2019 2.6230 2.6230 2.5800 2.5930 2.5930 -
Mar 14, 2019 2.6270 2.6450 2.6110 2.6300 2.6300 -
Mar 13, 2019 2.6210 2.6290 2.6110 2.6110 2.6110 -
Mar 12, 2019 2.6540 2.6560 2.6000 2.6050 2.6050 -
Mar 11, 2019 2.6450 2.6520 2.6320 2.6430 2.6430 -
Mar 08, 2019 2.6340 2.6520 2.6070 2.6250 2.6250 -
Mar 07, 2019 2.6790 2.6810 2.6360 2.6360 2.6360 -
Mar 06, 2019 2.7110 2.7190 2.6790 2.6920 2.6920 -
Mar 05, 2019 2.7420 2.7500 2.7220 2.7220 2.7220 -
Mar 04, 2019 2.7500 2.7530 2.7210 2.7220 2.7220 -
Mar 01, 2019 2.7370 2.7590 2.7280 2.7550 2.7550 -
Feb 28, 2019 2.6700 2.7240 2.6680 2.7110 2.7110 -
Feb 27, 2019 2.6320 2.6970 2.6320 2.6930 2.6930 -
Feb 26, 2019 2.6550 2.6570 2.6320 2.6360 2.6360 -
Feb 25, 2019 2.6810 2.6840 2.6680 2.6730 2.6730 -
Feb 22, 2019 2.6790 2.6790 2.6380 2.6550 2.6550 -
Feb 21, 2019 2.6750 2.6970 2.6720 2.6880 2.6880 -
Feb 20, 2019 2.6340 2.6590 2.6320 2.6540 2.6540 -
Feb 19, 2019 2.6700 2.6700 2.6360 2.6470 2.6470 -
Feb 15, 2019 2.6680 2.6880 2.6630 2.6660 2.6660 -
Feb 14, 2019 2.6860 2.6860 2.6430 2.6570 2.6570 -
Feb 13, 2019 2.6880 2.7150 2.6880 2.7080 2.7080 -
Feb 12, 2019 2.6820 2.6910 2.6680 2.6840 2.6840 -
Feb 11, 2019 2.6520 2.6700 2.6480 2.6610 2.6610 -
Feb 08, 2019 2.6390 2.6520 2.6250 2.6320 2.6320 -
Feb 07, 2019 2.6660 2.6750 2.6520 2.6520 2.6520 -
Feb 06, 2019 2.6910 2.7040 2.6730 2.7020 2.7020 -
Feb 05, 2019 2.7290 2.7290 2.6880 2.7020 2.7020 -
Feb 04, 2019 2.6970 2.7340 2.6950 2.7240 2.7240 -
Feb 01, 2019 2.6310 2.6970 2.6310 2.6910 2.6910 -
Jan 31, 2019 2.6740 2.6760 2.6260 2.6350 2.6350 -
Jan 30, 2019 2.7290 2.7350 2.6880 2.6950 2.6950 -
Jan 29, 2019 2.7390 2.7480 2.7080 2.7120 2.7120 -
Jan 28, 2019 2.7620 2.7620 2.7280 2.7440 2.7440 -
Jan 25, 2019 2.7410 2.7590 2.7320 2.7530 2.7530 -
Jan 24, 2019 2.7140 2.7260 2.7010 2.7120 2.7120 -
Jan 23, 2019 2.7730 2.7790 2.7370 2.7550 2.7550 -
Jan 22, 2019 2.7550 2.7590 2.7270 2.7300 2.7300 -
Jan 18, 2019 2.7640 2.7990 2.7540 2.7840 2.7840 -
Jan 17, 2019 2.7110 2.7610 2.7070 2.7490 2.7490 -
Jan 16, 2019 2.7340 2.7430 2.7170 2.7310 2.7310 -
Jan 15, 2019 2.6990 2.7220 2.6790 2.7110 2.7110 -
Jan 14, 2019 2.6720 2.7100 2.6720 2.7100 2.7100 -
Jan 11, 2019 2.7100 2.7130 2.6810 2.7010 2.7010 -
Jan 10, 2019 2.7060 2.7330 2.6960 2.7310 2.7310 -
Jan 09, 2019 2.7480 2.7480 2.7120 2.7280 2.7280 -
Jan 08, 2019 2.7010 2.7170 2.6960 2.7160 2.7160 -
Jan 07, 2019 2.6340 2.6870 2.6320 2.6820 2.6820 -
Jan 04, 2019 2.5990 2.6730 2.5970 2.6590 2.6590 -
Jan 03, 2019 2.6540 2.6560 2.5540 2.5540 2.5540 -
Jan 02, 2019 2.6520 2.6790 2.6490 2.6610 2.6610 -
Dec 31, 2018 2.7320 2.7450 2.6790 2.6860 2.6860 -
Dec 28, 2018 2.7610 2.7680 2.7270 2.7360 2.7360 -
Dec 27, 2018 2.7680 2.7680 2.7330 2.7430 2.7430 -
Dec 26, 2018 2.7510 2.7970 2.7360 2.7970 2.7970 -
Dec 24, 2018 2.7630 2.7790 2.7490 2.7490 2.7490 -
Dec 21, 2018 2.7900 2.8030 2.7810 2.7920 2.7920 -
Dec 20, 2018 2.7650 2.7900 2.7490 2.7890 2.7890 -
Dec 19, 2018 2.8170 2.8610 2.7760 2.7780 2.7780 -
Dec 18, 2018 2.8320 2.8530 2.8190 2.8250 2.8250 -
Dec 17, 2018 2.8840 2.8890 2.8550 2.8570 2.8570 -
Dec 14, 2018 2.8860 2.9000 2.8770 2.8910 2.8910 -
Dec 13, 2018 2.9100 2.9190 2.8930 2.9110 2.9110 -
Dec 12, 2018 2.8930 2.9170 2.8900 2.9060 2.9060 -
Dec 11, 2018 2.8770 2.8830 2.8470 2.8790 2.8790 -
Dec 10, 2018 2.8610 2.8680 2.8250 2.8560 2.8560 -
Dec 07, 2018 2.8950 2.9100 2.8500 2.8500 2.8500 -
Dec 06, 2018 2.8880 2.8990 2.8260 2.8760 2.8760 -
Dec 04, 2018 2.9660 2.9700 2.8850 2.9240 2.9240 -
Dec 03, 2018 3.0410 3.0410 2.9860 2.9920 2.9920 -
Nov 30, 2018 3.0150 3.0220 3.0080 3.0130 3.0130 -
Nov 29, 2018 3.0130 3.0440 3.0080 3.0350 3.0350 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...