SPDR Portfolio Long Term Treasury ETF

SPTL
🏛️ usa →
26.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.82 27.82 27.81 27.81 31.7K
09:32 27.83 27.83 27.82 27.82 19.4K
09:33 27.82 27.82 27.82 27.82 0.2K
09:34 27.82 27.82 27.81 27.81 3.2K
09:35 27.81 27.81 27.81 27.81 2.5K
09:36 27.82 27.83 27.82 27.83 7.2K
09:37 27.84 27.84 27.84 27.84 3.3K
09:39 27.84 27.84 27.83 27.84 51.5K
09:41 27.85 27.85 27.85 27.85 2.8K
09:42 27.85 27.85 27.85 27.85 5.2K
09:43 27.86 27.86 27.86 27.86 4.5K
09:44 27.87 27.87 27.87 27.87 0.9K
09:45 27.87 27.87 27.87 27.87 5.6K
09:46 27.87 27.87 27.86 27.86 5.4K
09:48 27.86 27.86 27.85 27.85 2.4K
09:49 27.86 27.86 27.86 27.86 2.5K
09:50 27.86 27.86 27.86 27.86 1.3K
09:51 27.86 27.86 27.86 27.86 1.1K
09:53 27.86 27.86 27.86 27.86 2.4K
09:54 27.86 27.86 27.85 27.85 3.2K
09:55 27.85 27.85 27.85 27.85 0.5K
09:56 27.85 27.85 27.85 27.85 1.0K
09:57 27.85 27.86 27.85 27.86 4.0K
09:59 27.84 27.84 27.83 27.83 0.9K
10:00 27.83 27.83 27.83 27.83 21.3K
10:01 27.84 27.84 27.84 27.84 4.2K
10:03 27.85 27.85 27.85 27.85 0.8K
10:04 27.85 27.86 27.85 27.86 2.3K
10:06 27.87 27.88 27.87 27.88 11.1K
10:09 27.88 27.88 27.88 27.88 1.0K
10:10 27.87 27.87 27.87 27.87 2.2K
10:11 27.87 27.87 27.87 27.87 3.4K
10:12 27.88 27.88 27.87 27.87 2.7K
10:13 27.87 27.87 27.87 27.87 1.2K
10:14 27.87 27.87 27.85 27.85 7.5K
10:15 27.87 27.87 27.87 27.87 2.3K
10:16 27.88 27.88 27.88 27.88 6.6K
10:17 27.88 27.89 27.88 27.88 3.7K
10:18 27.89 27.89 27.89 27.89 5.6K
10:19 27.88 27.88 27.88 27.88 2.1K
10:20 27.88 27.88 27.88 27.88 3.0K
10:21 27.88 27.88 27.88 27.88 4.0K
10:22 27.86 27.87 27.86 27.86 19.9K
10:24 27.84 27.85 27.84 27.84 1.3K
10:25 27.85 27.85 27.85 27.85 1.8K
10:26 27.85 27.85 27.84 27.84 1.0K
10:27 27.84 27.84 27.84 27.84 0.2K
10:28 27.85 27.85 27.85 27.85 2.8K
10:29 27.85 27.85 27.85 27.85 0.6K
10:30 27.85 27.85 27.85 27.85 1.2K
10:31 27.84 27.85 27.83 27.83 5.7K
10:32 27.84 27.84 27.84 27.83 1.8K
10:33 27.83 27.84 27.83 27.84 5.8K
10:34 27.83 27.83 27.83 27.83 2.4K
10:36 27.85 27.85 27.85 27.85 5.1K
10:37 27.85 27.85 27.85 27.85 6.0K
10:38 27.85 27.85 27.85 27.85 4.9K
10:39 27.85 27.85 27.84 27.84 1.4K
10:40 27.84 27.84 27.84 27.84 2.2K
10:41 27.84 27.84 27.84 27.84 0.9K
10:42 27.84 27.84 27.84 27.84 3.9K
10:43 27.84 27.85 27.84 27.85 2.5K
10:44 27.85 27.85 27.85 27.85 11.0K
10:45 27.84 27.85 27.84 27.85 1.4K
10:46 27.85 27.86 27.85 27.86 3.8K
10:47 27.86 27.87 27.86 27.87 3.6K
10:48 27.87 27.87 27.86 27.86 3.7K
10:49 27.86 27.86 27.86 27.86 1.8K
10:50 27.87 27.88 27.87 27.88 5.1K
10:51 27.88 27.88 27.88 27.88 7.8K
10:52 27.88 27.88 27.88 27.88 1.7K
10:53 27.87 27.87 27.85 27.86 11.5K
10:57 27.87 27.87 27.87 27.87 0.8K
10:58 27.88 27.88 27.88 27.88 4.7K
10:59 27.87 27.88 27.87 27.88 2.2K
11:00 27.88 27.88 27.88 27.88 0.8K
11:01 27.88 27.88 27.88 27.88 25.6K
11:02 27.88 27.89 27.88 27.89 11.7K
11:04 27.90 27.90 27.90 27.90 2.8K
11:05 27.89 27.89 27.89 27.89 1.7K
11:06 27.89 27.89 27.88 27.88 159.1K
11:07 27.88 27.88 27.88 27.88 0.4K
11:08 27.88 27.88 27.88 27.88 3.7K
11:09 27.88 27.88 27.88 27.89 0.4K
11:10 27.89 27.89 27.88 27.88 4.3K
11:11 27.88 27.88 27.88 27.88 6.6K
11:12 27.88 27.88 27.87 27.87 1.4K
11:13 27.88 27.88 27.87 27.87 3.7K
11:14 27.88 27.88 27.88 27.88 0.6K
11:15 27.87 27.87 27.87 27.87 2.1K
11:16 27.88 27.89 27.88 27.89 6.7K
11:17 27.88 27.89 27.88 27.89 3.3K
11:18 27.89 27.89 27.89 27.89 10.2K
11:19 27.89 27.89 27.89 27.89 6.5K
11:20 27.90 27.90 27.90 27.90 1.0K
11:21 27.89 27.90 27.89 27.90 1.7K
11:22 27.90 27.91 27.90 27.91 7.7K
11:23 27.92 27.92 27.91 27.91 7.7K
11:25 27.91 27.92 27.91 27.92 5.9K
11:26 27.91 27.91 27.91 27.91 2.5K
11:27 27.91 27.92 27.91 27.92 7.0K
11:28 27.92 27.92 27.92 27.92 4.8K
11:30 27.90 27.90 27.90 27.90 15.2K
11:31 27.89 27.91 27.89 27.91 4.0K
11:32 27.89 27.90 27.89 27.90 3.7K
11:34 27.90 27.90 27.90 27.90 0.9K
11:35 27.89 27.90 27.89 27.90 1.5K
11:36 27.90 27.90 27.90 27.90 0.7K
11:37 27.90 27.90 27.90 27.90 0.2K
11:38 27.90 27.90 27.90 27.90 1.7K
11:39 27.89 27.89 27.89 27.89 0.1K
11:40 27.90 27.90 27.90 27.90 4.3K
11:41 27.91 27.91 27.91 27.91 1.2K
11:42 27.89 27.89 27.89 27.89 2.2K
11:46 27.88 27.88 27.87 27.88 7.2K
11:47 27.88 27.88 27.88 27.88 0.3K
11:49 27.89 27.89 27.89 27.89 0.8K
11:50 27.89 27.89 27.88 27.88 2.5K
11:51 27.89 27.89 27.89 27.89 6.5K
11:52 27.89 27.89 27.89 27.89 4.8K
11:53 27.88 27.88 27.88 27.88 0.8K
11:54 27.88 27.88 27.88 27.88 2.5K
11:55 27.88 27.88 27.88 27.88 1.8K
11:56 27.87 27.87 27.87 27.87 2.4K
11:57 27.88 27.88 27.88 27.87 2.2K
11:59 27.87 27.87 27.87 27.87 23.7K
12:00 27.87 27.87 27.87 27.87 2.0K
12:01 27.88 27.88 27.88 27.88 2.1K
12:02 27.88 27.89 27.88 27.89 4.2K
12:03 27.89 27.90 27.89 27.89 8.1K
12:04 27.89 27.89 27.89 27.89 2.2K
12:05 27.90 27.90 27.90 27.90 0.4K
12:07 27.90 27.90 27.90 27.90 10.4K
12:08 27.91 27.92 27.91 27.92 3.4K
12:09 27.91 27.92 27.91 27.92 0.9K
12:10 27.92 27.92 27.92 27.92 2.9K
12:11 27.91 27.91 27.91 27.91 0.2K
12:12 27.91 27.91 27.91 27.91 182.7K
12:13 27.90 27.90 27.90 27.90 0.5K
12:14 27.90 27.91 27.90 27.91 3.1K
12:15 27.91 27.91 27.91 27.91 7.5K
12:16 27.92 27.92 27.92 27.92 3.7K
12:18 27.92 27.92 27.92 27.92 0.5K
12:19 27.92 27.92 27.92 27.92 1.2K
12:21 27.92 27.92 27.92 27.92 5.4K
12:22 27.92 27.92 27.92 27.92 3.6K
12:23 27.93 27.93 27.92 27.92 2.7K
12:25 27.91 27.93 27.91 27.93 5.9K
12:26 27.96 27.96 27.95 27.95 7.2K
12:27 27.95 27.96 27.95 27.95 3.8K
12:28 27.95 27.96 27.95 27.96 6.2K
12:29 27.95 27.96 27.95 27.96 8.4K
12:30 27.95 27.95 27.95 27.95 0.1K
12:31 27.96 27.96 27.96 27.96 0.9K
12:32 27.96 27.97 27.95 27.97 3.7K
12:33 27.97 27.97 27.96 27.96 6.5K
12:34 27.96 27.96 27.96 27.96 4.2K
12:35 27.96 27.97 27.96 27.97 2.7K
12:37 27.97 27.98 27.97 27.97 12.3K
12:38 27.97 27.97 27.96 27.96 35.6K
12:39 27.95 27.95 27.95 27.95 4.0K
12:41 27.96 27.96 27.96 27.96 0.4K
12:42 27.96 27.96 27.96 27.96 1.3K
12:44 27.96 27.96 27.96 27.96 7.0K
12:45 27.96 27.96 27.96 27.96 0.2K
12:46 27.96 27.97 27.96 27.96 14.1K
12:47 27.96 27.96 27.96 27.96 5.0K
12:48 27.96 27.96 27.96 27.96 1.0K
12:49 27.96 27.96 27.95 27.95 2.8K
12:50 27.95 27.95 27.95 27.95 5.5K
12:51 27.95 27.95 27.95 27.95 1.3K
12:52 27.95 27.96 27.95 27.96 4.9K
12:53 27.96 27.96 27.96 27.96 1.3K
12:54 27.96 27.96 27.96 27.95 0.6K
12:55 27.96 27.96 27.96 27.96 0.3K
12:57 27.95 27.96 27.95 27.96 1.3K
12:58 27.96 27.96 27.95 27.96 1.1K
12:59 27.96 27.96 27.96 27.96 2.0K
13:00 27.96 27.96 27.95 27.95 7.5K
13:01 27.94 27.94 27.94 27.94 0.8K
13:02 27.95 27.95 27.95 27.95 5.3K
13:03 27.95 27.95 27.95 27.95 0.2K
13:04 27.94 27.95 27.94 27.95 0.5K
13:05 27.95 27.95 27.95 27.95 3.3K
13:07 27.94 27.94 27.94 27.94 3.2K
13:08 27.93 27.94 27.93 27.94 5.7K
13:09 27.94 27.94 27.93 27.93 1.1K
13:10 27.94 27.94 27.94 27.94 2.2K
13:11 27.94 27.95 27.94 27.95 3.6K
13:12 27.95 27.95 27.94 27.94 0.6K
13:13 27.95 27.95 27.95 27.95 4.8K
13:14 27.95 27.95 27.95 27.95 9.5K
13:16 27.95 27.95 27.94 27.94 3.3K
13:18 27.94 27.94 27.94 27.94 0.4K
13:19 27.94 27.94 27.94 27.94 0.2K
13:20 27.94 27.94 27.93 27.94 3.2K
13:21 27.95 27.95 27.95 27.95 1.2K
13:22 27.95 27.95 27.94 27.94 2.7K
13:23 27.94 27.94 27.94 27.94 1.2K
13:24 27.94 27.94 27.94 27.94 5.0K
13:26 27.94 27.94 27.94 27.94 3.8K
13:27 27.94 27.94 27.94 27.94 0.7K
13:29 27.94 27.94 27.93 27.93 4.0K
13:30 27.93 27.93 27.93 27.93 0.1K
13:31 27.93 27.93 27.93 27.92 1.1K
13:32 27.92 27.93 27.92 27.93 1.8K
13:33 27.92 27.92 27.92 27.92 0.2K
13:34 27.92 27.92 27.92 27.92 3.1K
13:35 27.92 27.93 27.92 27.93 6.0K
13:36 27.92 27.93 27.92 27.93 2.9K
13:37 27.93 27.93 27.93 27.93 9.7K
13:38 27.93 27.94 27.93 27.94 10.6K
13:39 27.93 27.94 27.93 27.94 4.8K
13:42 27.93 27.93 27.93 27.93 0.6K
13:43 27.94 27.94 27.93 27.93 5.1K
13:44 27.93 27.93 27.93 27.93 0.3K
13:45 27.93 27.93 27.93 27.93 0.5K
13:46 27.93 27.93 27.93 27.93 2.5K
13:47 27.94 27.94 27.94 27.94 0.5K
13:48 27.94 27.94 27.94 27.94 0.3K
13:49 27.94 27.94 27.94 27.94 2.1K
13:50 27.93 27.93 27.93 27.93 0.6K
13:51 27.94 27.94 27.93 27.93 2.4K
13:52 27.93 27.94 27.93 27.94 0.6K
13:53 27.93 27.94 27.93 27.94 2.0K
13:54 27.94 27.94 27.94 27.94 0.4K
13:55 27.94 27.94 27.94 27.94 1.4K
13:56 27.94 27.94 27.93 27.93 2.9K
13:57 27.94 27.94 27.94 27.93 10.9K
13:58 27.93 27.94 27.93 27.94 5.8K
13:59 27.94 27.95 27.94 27.94 0.7K
14:00 27.95 27.95 27.95 27.95 1.2K
14:01 27.96 27.96 27.96 27.96 2.5K
14:03 27.97 27.97 27.95 27.95 35.7K
14:04 27.95 27.95 27.95 27.95 1.6K
14:05 27.95 27.95 27.95 27.95 3.9K
14:06 27.95 27.95 27.95 27.95 4.8K
14:09 27.96 27.96 27.95 27.95 1.9K
14:10 27.96 27.96 27.96 27.96 1.4K
14:11 27.96 27.97 27.96 27.97 8.0K
14:12 27.97 27.97 27.97 27.97 0.1K
14:13 27.96 27.97 27.95 27.95 6.4K
14:14 27.96 27.96 27.96 27.95 0.5K
14:15 27.96 27.96 27.96 27.96 3.1K
14:16 27.95 27.96 27.95 27.96 4.5K
14:17 27.96 27.96 27.96 27.96 10.8K
14:18 27.96 27.96 27.95 27.95 4.2K
14:19 27.96 27.96 27.96 27.96 104.5K
14:20 27.96 27.96 27.95 27.96 2.5K
14:21 27.96 27.96 27.96 27.96 1.9K
14:22 27.96 27.96 27.96 27.96 1.2K
14:23 27.95 27.96 27.95 27.96 1.0K
14:25 27.96 27.96 27.96 27.96 1.1K
14:26 27.96 27.97 27.96 27.97 16.5K
14:27 27.97 27.97 27.97 27.97 1.3K
14:28 27.97 27.97 27.97 27.97 0.2K
14:29 27.96 27.96 27.95 27.96 5.5K
14:30 27.95 27.95 27.95 27.95 0.2K
14:31 27.95 27.96 27.95 27.96 11.2K
14:32 27.96 27.96 27.96 27.96 0.4K
14:33 27.96 27.96 27.95 27.95 0.8K
14:34 27.96 27.96 27.96 27.95 0.6K
14:35 27.96 27.96 27.96 27.96 4.3K
14:36 27.96 27.97 27.96 27.97 4.2K
14:37 27.97 27.97 27.97 27.97 20.7K
14:38 27.97 27.98 27.97 27.98 77.3K
14:39 27.98 27.98 27.97 27.97 2.5K
14:40 27.98 27.98 27.97 27.97 2.4K
14:42 27.98 27.98 27.98 27.98 1.6K
14:43 27.98 27.98 27.98 27.98 1.2K
14:44 27.98 27.98 27.98 27.97 4.2K
14:45 27.97 27.98 27.97 27.98 21.4K
14:46 27.97 27.98 27.97 27.98 5.8K
14:47 27.98 27.98 27.98 27.98 1.1K
14:48 27.98 27.98 27.98 27.98 5.7K
14:49 27.97 27.97 27.97 27.97 0.6K
14:50 27.98 27.98 27.97 27.98 4.0K
14:51 27.98 27.98 27.98 27.98 0.8K
14:52 27.99 27.99 27.99 27.98 3.7K
14:53 27.99 27.99 27.99 27.99 0.6K
14:54 27.99 27.99 27.99 27.99 4.6K
14:55 27.99 27.99 27.98 27.98 5.8K
14:56 27.98 27.98 27.98 27.98 10.3K
14:57 27.97 27.97 27.97 27.97 4.3K
14:58 27.97 27.97 27.97 27.96 45.0K
14:59 27.96 27.97 27.96 27.97 1.4K
15:00 27.97 27.97 27.96 27.97 226.2K
15:01 27.97 27.97 27.96 27.97 1.8K
15:02 27.96 27.97 27.96 27.97 0.5K
15:03 27.96 27.96 27.96 27.96 4.7K
15:04 27.95 27.96 27.95 27.96 13.0K
15:05 27.96 27.96 27.96 27.96 4.0K
15:06 27.95 27.96 27.95 27.96 10.5K
15:07 27.96 27.96 27.96 27.96 1.1K
15:08 27.95 27.95 27.95 27.95 1.9K
15:09 27.96 27.96 27.96 27.96 0.5K
15:10 27.96 27.96 27.96 27.96 2.7K
15:11 27.96 27.96 27.96 27.96 0.3K
15:12 27.96 27.96 27.96 27.96 4.1K
15:14 27.96 27.96 27.96 27.95 1.2K
15:15 27.96 27.96 27.96 27.96 1.3K
15:16 27.97 27.97 27.97 27.97 0.8K
15:17 27.97 27.98 27.97 27.98 5.6K
15:18 27.98 27.98 27.98 27.98 1.4K
15:19 27.98 27.98 27.98 27.98 1.7K
15:20 27.98 27.99 27.98 27.99 4.1K
15:21 27.99 27.99 27.98 27.98 1.4K
15:22 27.99 27.99 27.99 27.99 1.2K
15:23 27.98 28.00 27.98 27.99 1.5K
15:24 27.99 28.00 27.99 28.00 7.4K
15:26 27.99 27.99 27.99 27.99 3.4K
15:27 27.99 28.00 27.99 28.00 10.4K
15:28 27.99 27.99 27.99 27.99 0.4K
15:29 28.00 28.00 27.99 27.99 1.6K
15:30 28.00 28.00 27.99 27.99 1.5K
15:31 27.99 28.00 27.99 28.00 4.9K
15:32 28.00 28.00 27.99 27.99 6.1K
15:34 27.99 27.99 27.98 27.98 11.7K
15:35 27.98 27.98 27.98 27.98 1.7K
15:36 27.97 27.98 27.97 27.98 1.5K
15:38 27.98 27.98 27.98 27.98 0.8K
15:39 27.97 27.98 27.97 27.98 14.9K
15:40 27.97 27.98 27.97 27.98 3.9K
15:41 27.98 27.98 27.97 27.97 12.9K
15:42 27.98 27.98 27.97 27.97 16.7K
15:43 27.98 27.98 27.97 27.98 0.5K
15:44 27.97 27.97 27.97 27.97 3.5K
15:45 27.97 27.97 27.97 27.97 0.3K
15:46 27.97 27.97 27.97 27.97 1.5K
15:47 27.97 27.97 27.96 27.96 0.8K
15:48 27.97 27.97 27.97 27.97 3.1K
15:49 27.97 27.97 27.97 27.97 1.9K
15:50 27.97 27.97 27.97 27.97 1.9K
15:51 27.97 27.97 27.97 27.97 7.4K
15:52 27.96 27.97 27.96 27.97 1.2K
15:53 27.97 27.97 27.97 27.97 1.0K
15:54 27.97 27.97 27.97 27.97 3.6K
15:56 27.97 27.97 27.97 27.97 0.6K
15:57 27.97 27.97 27.97 27.97 8.6K
15:58 27.97 27.97 27.97 27.97 1.1K
15:59 27.96 27.97 27.96 27.97 157.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available