5-Year Treasury Note (CBOE: FVX )

0.3400 USD +0.0100 (+3.03%)
Daily Price Updated: 2:59 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 0.3300 0.3400 0.3300 0.3400 0 +0.01(+3.03%)
Oct 19, 2020 0.3300 0.3400 0.3200 0.3300 0 +0.02(+6.45%)
Oct 16, 2020 0.3000 0.3200 0.3000 0.3100 0 +0.00(+0.00%)
Oct 15, 2020 0.2900 0.3100 0.2800 0.3100 0 +0.01(+3.33%)
Oct 14, 2020 0.3000 0.3000 0.2900 0.3000 0 +0.00(+0.00%)
Oct 13, 2020 0.3200 0.3200 0.3000 0.3000 0 -0.03(-9.09%)
Oct 12, 2020 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 09, 2020 0.3300 0.3400 0.3200 0.3300 0 +0.01(+3.13%)
Oct 08, 2020 0.3300 0.3400 0.3200 0.3200 0 -0.02(-5.88%)
Oct 07, 2020 0.3300 0.3400 0.3300 0.3400 0 +0.03(+9.68%)
Oct 06, 2020 0.3300 0.3300 0.3000 0.3100 0 -0.01(-3.13%)
Oct 05, 2020 0.2800 0.3200 0.2800 0.3200 0 +0.04(+14.29%)
Oct 02, 2020 0.2600 0.2900 0.2500 0.2800 0 +0.01(+3.70%)
Oct 01, 2020 0.2800 0.3000 0.2600 0.2700 0 +0.00(+0.00%)
Sep 30, 2020 0.2400 0.2800 0.2400 0.2700 0 +0.02(+8.00%)
Sep 29, 2020 0.2500 0.2600 0.2500 0.2500 0 -0.01(-3.85%)
Sep 28, 2020 0.2700 0.2700 0.2600 0.2600 0 +0.00(+0.00%)
Sep 25, 2020 0.2600 0.2700 0.2500 0.2600 0 -0.01(-3.70%)
Sep 24, 2020 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 23, 2020 0.2700 0.2800 0.2600 0.2700 0 +0.01(+3.85%)
Sep 22, 2020 0.2600 0.2700 0.2500 0.2600 0 +0.00(+0.00%)
Sep 21, 2020 0.2600 0.2600 0.2500 0.2600 0 -0.01(-3.70%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2700 0 +0.00(+0.00%)
Sep 17, 2020 0.2600 0.2700 0.2400 0.2700 0 +0.00(+0.00%)
Sep 16, 2020 0.2600 0.2800 0.2500 0.2700 0 +0.01(+3.85%)
Sep 15, 2020 0.2700 0.2700 0.2600 0.2600 0 +0.00(+0.00%)
Sep 14, 2020 0.2600 0.2600 0.2400 0.2600 0 +0.01(+4.00%)
Sep 11, 2020 0.2700 0.2700 0.2500 0.2500 0 -0.01(-3.85%)
Sep 10, 2020 0.2800 0.2900 0.2600 0.2600 0 -0.01(-3.70%)
Sep 09, 2020 0.2700 0.2800 0.2600 0.2700 0 +0.00(+0.00%)
Sep 08, 2020 0.2700 0.2800 0.2600 0.2700 0 -0.03(-10.00%)
Sep 04, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Sep 03, 2020 0.2500 0.2500 0.2200 0.2300 0 -0.02(-8.00%)
Sep 02, 2020 0.2600 0.2600 0.2400 0.2500 0 +0.00(+0.00%)
Sep 01, 2020 0.2600 0.2800 0.2500 0.2500 0 -0.01(-3.85%)
Aug 31, 2020 0.2700 0.2800 0.2600 0.2600 0 -0.01(-3.70%)
Aug 28, 2020 0.2900 0.2900 0.2600 0.2700 0 -0.04(-12.90%)
Aug 27, 2020 0.2700 0.3100 0.2600 0.3100 0 +0.02(+6.90%)
Aug 26, 2020 0.3100 0.3100 0.2800 0.2900 0 +0.00(+0.00%)
Aug 25, 2020 0.3000 0.3100 0.2900 0.2900 0 +0.01(+3.57%)
Aug 24, 2020 0.2600 0.2800 0.2600 0.2800 0 +0.01(+3.70%)
Aug 21, 2020 0.2500 0.2700 0.2500 0.2700 0 +0.01(+3.85%)
Aug 20, 2020 0.2600 0.2700 0.2500 0.2600 0 -0.01(-3.70%)
Aug 19, 2020 0.2600 0.2800 0.2600 0.2700 0 +0.00(+0.00%)
Aug 18, 2020 0.2800 0.2900 0.2600 0.2700 0 -0.01(-3.57%)
Aug 17, 2020 0.2800 0.2900 0.2700 0.2800 0 -0.01(-3.45%)
Aug 14, 2020 0.3000 0.3100 0.2900 0.2900 0 -0.02(-6.45%)
Aug 13, 2020 0.2900 0.3200 0.2900 0.3100 0 +0.02(+6.90%)
Aug 12, 2020 0.2900 0.3100 0.2800 0.2900 0 +0.00(+0.00%)
Aug 11, 2020 0.2500 0.2900 0.2500 0.2900 0 +0.06(+26.09%)
Aug 10, 2020 0.2100 0.2300 0.2100 0.2300 0 +0.01(+4.55%)
Aug 07, 2020 0.2100 0.2300 0.2000 0.2200 0 +0.01(+4.76%)
Aug 06, 2020 0.2000 0.2100 0.1900 0.2100 0 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2200 0.2000 0.2100 0 +0.02(+10.53%)
Aug 04, 2020 0.2100 0.2100 0.1900 0.1900 0 -0.03(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.