^TNX - Treasury Yield 10 Years

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 1.6110 1.6220 1.5060 1.5280 1.5280 -
Aug 22, 2019 1.6220 1.6230 1.5720 1.6100 1.6100 -
Aug 21, 2019 1.5860 1.5930 1.5470 1.5770 1.5770 -
Aug 20, 2019 1.5790 1.5790 1.5400 1.5610 1.5610 -
Aug 19, 2019 1.5960 1.6180 1.5840 1.5980 1.5980 -
Aug 16, 2019 1.5370 1.5930 1.5320 1.5390 1.5390 -
Aug 15, 2019 1.5570 1.5940 1.4750 1.5290 1.5290 -
Aug 14, 2019 1.6010 1.6180 1.5810 1.5810 1.5810 -
Aug 13, 2019 1.6450 1.7170 1.6350 1.6800 1.6800 -
Aug 12, 2019 1.6900 1.6970 1.6280 1.6390 1.6390 -
Aug 09, 2019 1.7160 1.7340 1.6800 1.7340 1.7340 -
Aug 08, 2019 1.7190 1.7930 1.7050 1.7160 1.7160 -
Aug 07, 2019 1.6300 1.6850 1.5950 1.6840 1.6840 -
Aug 06, 2019 1.7530 1.7720 1.7310 1.7390 1.7390 -
Aug 05, 2019 1.7620 1.7870 1.7290 1.7350 1.7350 -
Aug 02, 2019 1.8660 1.9070 1.8420 1.8550 1.8550 -
Aug 01, 2019 2.0280 2.0280 1.8780 1.8940 1.8940 -
Jul 31, 2019 2.0510 2.0720 2.0090 2.0210 2.0210 -
Jul 30, 2019 2.0550 2.0750 2.0410 2.0610 2.0610 -
Jul 29, 2019 2.0580 2.0670 2.0480 2.0550 2.0550 -
Jul 26, 2019 2.0690 2.1000 2.0630 2.0810 2.0810 -
Jul 25, 2019 2.0170 2.1000 2.0120 2.0740 2.0740 -
Jul 24, 2019 2.0520 2.0600 2.0380 2.0500 2.0500 -
Jul 23, 2019 2.0480 2.0760 2.0430 2.0740 2.0740 -
Jul 22, 2019 2.0500 2.0500 2.0270 2.0430 2.0430 -
Jul 19, 2019 2.0470 2.0640 2.0380 2.0480 2.0480 -
Jul 18, 2019 2.0590 2.0780 2.0350 2.0380 2.0380 -
Jul 17, 2019 2.0920 2.0970 2.0570 2.0610 2.0610 -
Jul 16, 2019 2.0990 2.1430 2.0960 2.1220 2.1220 -
Jul 15, 2019 2.1130 2.1150 2.0900 2.0920 2.0920 -
Jul 12, 2019 2.1220 2.1480 2.1050 2.1060 2.1060 -
Jul 11, 2019 2.0680 2.1340 2.0580 2.1200 2.1200 -
Jul 10, 2019 2.1010 2.1050 2.0410 2.0610 2.0610 -
Jul 09, 2019 2.0600 2.0680 2.0460 2.0540 2.0540 -
Jul 08, 2019 2.0300 2.0360 2.0130 2.0340 2.0340 -
Jul 05, 2019 1.9700 2.0680 1.9650 2.0480 2.0480 -
Jul 03, 2019 1.9550 1.9690 1.9430 1.9530 1.9530 -
Jul 02, 2019 2.0240 2.0240 1.9740 1.9760 1.9760 -
Jul 01, 2019 2.0260 2.0480 2.0050 2.0340 2.0340 -
Jun 28, 2019 2.0120 2.0330 1.9980 2.0000 2.0000 -
Jun 27, 2019 2.0400 2.0450 2.0040 2.0050 2.0050 -
Jun 26, 2019 2.0160 2.0490 2.0060 2.0490 2.0490 -
Jun 25, 2019 2.0120 2.0140 1.9820 1.9940 1.9940 -
Jun 24, 2019 2.0320 2.0420 2.0140 2.0210 2.0210 -
Jun 21, 2019 2.0260 2.0700 2.0180 2.0680 2.0680 -
Jun 20, 2019 1.9940 2.0150 1.9750 2.0010 2.0010 -
Jun 19, 2019 2.0840 2.0990 2.0220 2.0290 2.0290 -
Jun 18, 2019 2.0350 2.0750 2.0290 2.0600 2.0600 -
Jun 17, 2019 2.0940 2.1030 2.0790 2.0860 2.0860 -
Jun 14, 2019 2.0750 2.1100 2.0750 2.0930 2.0930 -
Jun 13, 2019 2.1120 2.1200 2.0820 2.0910 2.0910 -
Jun 12, 2019 2.1220 2.1430 2.1100 2.1270 2.1270 -
Jun 11, 2019 2.1710 2.1740 2.1380 2.1400 2.1400 -
Jun 10, 2019 2.1350 2.1470 2.1150 2.1430 2.1430 -
Jun 07, 2019 2.1050 2.1050 2.0530 2.0840 2.0840 -
Jun 06, 2019 2.1050 2.1350 2.0920 2.1240 2.1240 -
Jun 05, 2019 2.0970 2.1300 2.0800 2.1230 2.1230 -
Jun 04, 2019 2.1260 2.1470 2.1020 2.1190 2.1190 -
Jun 03, 2019 2.1120 2.1300 2.0810 2.0810 2.0810 -
May 31, 2019 2.1610 2.1840 2.1370 2.1420 2.1420 -
May 30, 2019 2.2610 2.2760 2.2260 2.2270 2.2270 -
May 29, 2019 2.2310 2.2470 2.2100 2.2360 2.2360 -
May 28, 2019 2.2990 2.2990 2.2640 2.2680 2.2680 -
May 24, 2019 2.3150 2.3340 2.3080 2.3240 2.3240 -
May 23, 2019 2.3610 2.3640 2.2940 2.2960 2.2960 -
May 22, 2019 2.4120 2.4140 2.3860 2.3930 2.3930 -
May 21, 2019 2.4280 2.4410 2.4190 2.4260 2.4260 -
May 20, 2019 2.3860 2.4180 2.3800 2.4160 2.4160 -
May 17, 2019 2.3700 2.4090 2.3640 2.3930 2.3930 -
May 16, 2019 2.3820 2.4140 2.3800 2.4050 2.4050 -
May 15, 2019 2.3700 2.3910 2.3610 2.3790 2.3790 -
May 14, 2019 2.4140 2.4280 2.4020 2.4190 2.4190 -
May 13, 2019 2.4230 2.4260 2.3890 2.4050 2.4050 -
May 10, 2019 2.4460 2.4600 2.4260 2.4550 2.4550 -
May 09, 2019 2.4440 2.4710 2.4250 2.4570 2.4570 -
May 08, 2019 2.4390 2.4870 2.4300 2.4820 2.4820 -
May 07, 2019 2.4780 2.4820 2.4460 2.4480 2.4480 -
May 06, 2019 2.4910 2.5020 2.4800 2.5000 2.5000 -
May 03, 2019 2.5630 2.5760 2.5160 2.5310 2.5310 -
May 02, 2019 2.5110 2.5580 2.5090 2.5520 2.5520 -
May 01, 2019 2.5040 2.5110 2.4550 2.5110 2.5110 -
Apr 30, 2019 2.5320 2.5500 2.5040 2.5090 2.5090 -
Apr 29, 2019 2.5050 2.5410 2.5040 2.5360 2.5360 -
Apr 26, 2019 2.5270 2.5450 2.4950 2.5050 2.5050 -
Apr 25, 2019 2.5240 2.5420 2.5160 2.5340 2.5340 -
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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...