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 27.29 27.31 27.29 27.31 7.4K
09:31 27.32 27.32 27.32 27.32 9.7K
09:32 27.31 27.32 27.31 27.32 7.0K
09:33 27.32 27.32 27.32 27.32 10.2K
09:34 27.32 27.33 27.32 27.32 38.5K
09:35 27.32 27.32 27.32 27.32 0.4K
09:36 27.31 27.31 27.31 27.31 6.3K
09:37 27.32 27.32 27.32 27.32 13.9K
09:38 27.29 27.29 27.28 27.28 12.8K
09:39 27.28 27.28 27.27 27.28 17.9K
09:40 27.28 27.28 27.28 27.28 1.6K
09:41 27.29 27.29 27.29 27.29 1.1K
09:42 27.29 27.29 27.29 27.29 54.4K
09:43 27.29 27.29 27.28 27.28 3.3K
09:45 27.29 27.30 27.29 27.29 60.4K
09:46 27.29 27.29 27.29 27.29 38.3K
09:47 27.29 27.29 27.29 27.29 0.1K
09:48 27.28 27.29 27.28 27.28 7.1K
09:49 27.28 27.28 27.28 27.28 5.7K
09:50 27.28 27.28 27.28 27.28 2.4K
09:51 27.27 27.27 27.27 27.27 15.7K
09:52 27.27 27.27 27.26 27.26 234.9K
09:53 27.26 27.26 27.26 27.26 5.1K
09:54 27.25 27.27 27.25 27.27 20.8K
09:55 27.27 27.27 27.25 27.25 53.6K
09:56 27.26 27.26 27.25 27.25 4.0K
09:57 27.25 27.25 27.24 27.24 19.1K
09:58 27.24 27.24 27.24 27.24 14.4K
09:59 27.25 27.25 27.25 27.25 28.8K
10:00 27.25 27.25 27.25 27.25 0.5K
10:01 27.24 27.24 27.24 27.24 0.3K
10:02 27.24 27.24 27.23 27.23 6.8K
10:03 27.21 27.21 27.21 27.21 2.0K
10:04 27.22 27.22 27.22 27.22 0.5K
10:05 27.23 27.24 27.23 27.24 12.8K
10:06 27.24 27.25 27.24 27.24 21.0K
10:07 27.25 27.25 27.24 27.24 0.8K
10:08 27.24 27.24 27.23 27.22 10.9K
10:09 27.23 27.23 27.23 27.23 1.5K
10:10 27.23 27.23 27.23 27.23 9.3K
10:11 27.23 27.23 27.22 27.23 17.6K
10:12 27.23 27.24 27.23 27.24 2.7K
10:13 27.24 27.24 27.24 27.24 0.3K
10:14 27.25 27.25 27.25 27.25 6.8K
10:15 27.27 27.27 27.26 27.26 44.6K
10:16 27.26 27.26 27.25 27.26 17.0K
10:17 27.26 27.26 27.26 27.26 41.7K
10:18 27.26 27.26 27.26 27.26 76.4K
10:19 27.26 27.26 27.26 27.26 0.1K
10:20 27.26 27.27 27.26 27.27 50.3K
10:22 27.27 27.27 27.27 27.27 0.8K
10:24 27.27 27.27 27.27 27.27 0.5K
10:25 27.28 27.28 27.28 27.28 11.8K
10:26 27.27 27.27 27.27 27.27 8.0K
10:27 27.27 27.27 27.27 27.27 1.1K
10:28 27.26 27.27 27.26 27.26 4.2K
10:29 27.27 27.27 27.27 27.27 4.1K
10:30 27.26 27.27 27.26 27.27 1.2K
10:31 27.26 27.26 27.26 27.26 7.0K
10:32 27.26 27.28 27.26 27.28 9.7K
10:33 27.28 27.29 27.28 27.29 0.7K
10:34 27.29 27.29 27.29 27.29 4.4K
10:35 27.29 27.29 27.28 27.28 2.6K
10:36 27.28 27.28 27.28 27.28 3.1K
10:37 27.30 27.30 27.30 27.30 4.7K
10:40 27.30 27.30 27.28 27.30 51.0K
10:41 27.29 27.29 27.29 27.29 2.0K
10:42 27.28 27.29 27.28 27.28 5.9K
10:43 27.28 27.28 27.28 27.28 21.2K
10:44 27.28 27.29 27.28 27.28 5.1K
10:45 27.28 27.28 27.28 27.28 10.9K
10:46 27.28 27.28 27.28 27.28 7.2K
10:49 27.29 27.29 27.29 27.29 0.8K
10:52 27.28 27.29 27.28 27.29 35.1K
10:53 27.29 27.29 27.29 27.29 0.2K
10:54 27.29 27.30 27.29 27.30 3.6K
10:56 27.29 27.29 27.29 27.29 1.8K
10:57 27.28 27.29 27.28 27.29 4.5K
10:58 27.28 27.28 27.28 27.28 0.2K
10:59 27.28 27.29 27.28 27.29 3.3K
11:00 27.29 27.29 27.29 27.29 0.8K
11:02 27.29 27.29 27.29 27.29 1.5K
11:04 27.30 27.30 27.30 27.30 3.1K
11:05 27.29 27.29 27.29 27.29 7.0K
11:06 27.30 27.31 27.30 27.30 2.4K
11:07 27.31 27.31 27.31 27.31 2.1K
11:09 27.32 27.32 27.32 27.32 1.9K
11:10 27.32 27.32 27.32 27.32 0.4K
11:11 27.32 27.32 27.32 27.32 2.5K
11:13 27.32 27.32 27.32 27.32 1.5K
11:14 27.32 27.32 27.32 27.31 1.1K
11:15 27.31 27.31 27.30 27.30 8.7K
11:16 27.31 27.31 27.31 27.31 2.7K
11:17 27.31 27.32 27.31 27.30 4.8K
11:18 27.31 27.31 27.31 27.31 0.1K
11:19 27.31 27.31 27.31 27.30 9.1K
11:20 27.29 27.29 27.29 27.29 0.9K
11:21 27.29 27.29 27.29 27.29 0.2K
11:22 27.30 27.30 27.29 27.29 8.4K
11:23 27.28 27.28 27.28 27.28 0.6K
11:24 27.27 27.27 27.27 27.27 1.4K
11:25 27.28 27.28 27.28 27.28 0.4K
11:27 27.28 27.29 27.28 27.28 3.3K
11:29 27.28 27.29 27.28 27.29 0.7K
11:30 27.29 27.29 27.29 27.29 1.6K
11:31 27.28 27.28 27.28 27.28 2.5K
11:32 27.28 27.28 27.28 27.28 3.8K
11:33 27.28 27.28 27.28 27.28 73.5K
11:35 27.28 27.28 27.28 27.28 3.0K
11:36 27.29 27.29 27.28 27.28 21.4K
11:37 27.28 27.28 27.28 27.28 1.7K
11:38 27.28 27.28 27.27 27.27 3.9K
11:39 27.28 27.28 27.27 27.27 3.5K
11:40 27.27 27.27 27.26 27.26 4.9K
11:41 27.26 27.26 27.26 27.26 0.4K
11:42 27.26 27.26 27.26 27.26 0.4K
11:43 27.26 27.26 27.26 27.26 9.4K
11:44 27.26 27.27 27.26 27.27 5.0K
11:45 27.26 27.26 27.26 27.26 1.1K
11:46 27.25 27.26 27.25 27.25 4.0K
11:47 27.25 27.25 27.24 27.24 4.3K
11:50 27.25 27.25 27.25 27.25 8.4K
11:51 27.25 27.25 27.25 27.25 7.3K
11:52 27.24 27.24 27.24 27.24 2.5K
11:53 27.24 27.24 27.24 27.24 0.5K
11:54 27.25 27.25 27.24 27.24 2.0K
11:55 27.23 27.24 27.23 27.24 0.7K
11:56 27.24 27.24 27.23 27.24 3.2K
11:57 27.24 27.24 27.24 27.24 10.5K
11:59 27.24 27.24 27.23 27.23 6.5K
12:00 27.23 27.24 27.23 27.24 8.4K
12:01 27.24 27.24 27.23 27.23 5.0K
12:02 27.24 27.24 27.24 27.24 0.7K
12:03 27.23 27.23 27.23 27.23 0.3K
12:04 27.24 27.24 27.24 27.24 1.3K
12:05 27.24 27.24 27.24 27.24 2.9K
12:06 27.25 27.25 27.25 27.25 6.2K
12:07 27.24 27.25 27.24 27.25 6.4K
12:08 27.26 27.26 27.26 27.26 1.5K
12:09 27.26 27.26 27.25 27.25 5.7K
12:10 27.25 27.25 27.24 27.25 5.8K
12:11 27.26 27.26 27.26 27.26 0.5K
12:12 27.25 27.25 27.25 27.25 0.9K
12:13 27.25 27.25 27.25 27.25 4.4K
12:14 27.26 27.26 27.26 27.26 3.2K
12:15 27.25 27.25 27.25 27.25 0.9K
12:16 27.26 27.26 27.26 27.26 0.3K
12:17 27.25 27.25 27.25 27.25 7.2K
12:18 27.25 27.25 27.24 27.24 7.3K
12:19 27.24 27.24 27.24 27.24 0.7K
12:20 27.24 27.24 27.23 27.23 1.7K
12:21 27.23 27.23 27.22 27.22 25.0K
12:22 27.23 27.23 27.23 27.23 6.7K
12:23 27.23 27.23 27.23 27.23 5.1K
12:24 27.22 27.22 27.22 27.22 2.8K
12:26 27.22 27.22 27.22 27.22 0.4K
12:27 27.22 27.22 27.22 27.22 0.8K
12:28 27.22 27.22 27.22 27.22 6.3K
12:29 27.24 27.24 27.23 27.23 12.7K
12:30 27.24 27.24 27.23 27.23 19.3K
12:31 27.23 27.23 27.22 27.23 13.7K
12:33 27.24 27.24 27.24 27.24 2.8K
12:34 27.23 27.24 27.23 27.24 4.8K
12:35 27.24 27.24 27.24 27.24 3.2K
12:36 27.23 27.23 27.23 27.23 4.1K
12:37 27.24 27.24 27.23 27.23 0.3K
12:38 27.23 27.23 27.23 27.23 1.8K
12:39 27.24 27.24 27.24 27.24 0.3K
12:40 27.23 27.23 27.23 27.23 1.6K
12:42 27.24 27.25 27.24 27.25 9.2K
12:43 27.26 27.26 27.26 27.26 1.3K
12:44 27.25 27.25 27.25 27.25 1.3K
12:45 27.25 27.25 27.25 27.25 0.2K
12:46 27.26 27.26 27.26 27.26 1.9K
12:47 27.25 27.27 27.25 27.26 12.1K
12:49 27.25 27.25 27.25 27.25 1.1K
12:50 27.25 27.25 27.25 27.25 0.7K
12:51 27.25 27.25 27.25 27.25 0.3K
12:52 27.24 27.24 27.24 27.24 11.6K
12:53 27.23 27.24 27.23 27.24 3.7K
12:54 27.25 27.25 27.25 27.25 8.2K
12:55 27.24 27.24 27.24 27.24 5.9K
12:56 27.26 27.26 27.26 27.26 4.7K
12:59 27.27 27.27 27.26 27.26 5.5K
13:00 27.27 27.27 27.27 27.27 3.3K
13:01 27.27 27.28 27.27 27.28 3.1K
13:02 27.27 27.27 27.22 27.22 42.0K
13:03 27.22 27.23 27.22 27.23 10.2K
13:04 27.22 27.22 27.22 27.22 2.0K
13:05 27.20 27.20 27.20 27.20 0.4K
13:06 27.20 27.21 27.20 27.21 3.0K
13:07 27.21 27.21 27.21 27.21 1.1K
13:08 27.22 27.22 27.20 27.21 8.4K
13:10 27.21 27.21 27.21 27.21 2.9K
13:11 27.21 27.21 27.21 27.21 0.3K
13:12 27.21 27.21 27.21 27.21 8.8K
13:14 27.21 27.21 27.21 27.21 3.6K
13:15 27.21 27.21 27.21 27.21 0.5K
13:17 27.21 27.21 27.21 27.21 1.7K
13:18 27.21 27.22 27.21 27.22 3.6K
13:19 27.21 27.21 27.21 27.21 0.2K
13:20 27.22 27.22 27.22 27.22 2.0K
13:21 27.21 27.22 27.21 27.21 1.6K
13:22 27.21 27.21 27.21 27.21 5.3K
13:23 27.22 27.22 27.21 27.21 15.0K
13:24 27.22 27.22 27.22 27.22 0.2K
13:25 27.22 27.22 27.22 27.22 6.8K
13:26 27.22 27.23 27.22 27.23 5.9K
13:27 27.23 27.23 27.23 27.23 3.2K
13:28 27.23 27.23 27.22 27.22 4.2K
13:29 27.22 27.23 27.22 27.23 0.8K
13:30 27.23 27.23 27.23 27.23 11.6K
13:31 27.23 27.23 27.23 27.23 0.3K
13:32 27.23 27.23 27.23 27.23 0.9K
13:33 27.23 27.23 27.23 27.23 2.1K
13:34 27.23 27.23 27.21 27.21 5.0K
13:35 27.21 27.21 27.21 27.21 5.9K
13:36 27.21 27.21 27.21 27.21 3.2K
13:37 27.21 27.21 27.21 27.21 2.8K
13:38 27.21 27.22 27.21 27.22 0.5K
13:39 27.21 27.21 27.21 27.21 3.0K
13:40 27.22 27.22 27.22 27.22 6.4K
13:41 27.21 27.21 27.21 27.21 5.9K
13:42 27.22 27.22 27.22 27.22 0.9K
13:43 27.21 27.21 27.21 27.21 6.8K
13:44 27.21 27.21 27.21 27.21 0.4K
13:45 27.20 27.21 27.20 27.21 39.1K
13:47 27.21 27.21 27.21 27.21 0.1K
13:48 27.21 27.21 27.21 27.21 0.5K
13:49 27.20 27.20 27.20 27.20 0.3K
13:50 27.20 27.20 27.20 27.20 10.5K
13:51 27.19 27.19 27.19 27.19 5.7K
13:52 27.19 27.19 27.19 27.19 0.9K
13:53 27.20 27.20 27.20 27.20 2.0K
13:54 27.20 27.20 27.20 27.20 2.0K
13:56 27.19 27.20 27.19 27.19 8.9K
13:57 27.18 27.18 27.18 27.18 0.7K
13:58 27.17 27.17 27.16 27.16 1.7K
13:59 27.17 27.17 27.16 27.17 1.6K
14:00 27.16 27.17 27.16 27.17 0.5K
14:01 27.17 27.17 27.17 27.17 0.3K
14:02 27.17 27.18 27.17 27.17 8.8K
14:03 27.17 27.18 27.17 27.18 10.0K
14:04 27.17 27.17 27.17 27.17 3.5K
14:05 27.18 27.18 27.18 27.18 0.3K
14:06 27.18 27.18 27.17 27.17 1.7K
14:07 27.17 27.17 27.17 27.17 1.6K
14:08 27.17 27.17 27.17 27.17 2.2K
14:10 27.17 27.17 27.17 27.17 5.0K
14:11 27.16 27.17 27.16 27.17 2.0K
14:12 27.17 27.17 27.16 27.16 1.8K
14:13 27.16 27.16 27.16 27.16 0.7K
14:14 27.16 27.16 27.15 27.15 12.6K
14:15 27.15 27.15 27.15 27.14 2.6K
14:16 27.14 27.14 27.14 27.14 2.1K
14:17 27.14 27.15 27.14 27.15 5.3K
14:18 27.16 27.16 27.16 27.16 7.2K
14:20 27.16 27.16 27.16 27.16 6.7K
14:21 27.17 27.17 27.16 27.16 16.5K
14:22 27.16 27.16 27.16 27.16 0.9K
14:23 27.17 27.18 27.17 27.17 1.3K
14:24 27.17 27.17 27.17 27.17 1.2K
14:25 27.17 27.17 27.16 27.17 2.0K
14:26 27.16 27.17 27.16 27.17 14.5K
14:27 27.17 27.17 27.15 27.15 3.3K
14:28 27.16 27.16 27.16 27.16 1.0K
14:29 27.16 27.16 27.16 27.16 5.5K
14:30 27.15 27.16 27.15 27.16 3.0K
14:31 27.16 27.16 27.15 27.15 2.2K
14:32 27.14 27.15 27.14 27.14 3.6K
14:33 27.15 27.15 27.15 27.15 3.0K
14:34 27.15 27.16 27.15 27.16 2.1K
14:35 27.16 27.17 27.16 27.17 5.9K
14:36 27.17 27.17 27.17 27.17 2.1K
14:37 27.16 27.18 27.16 27.18 2.2K
14:38 27.18 27.18 27.18 27.18 5.3K
14:39 27.18 27.18 27.18 27.18 1.0K
14:40 27.18 27.18 27.17 27.17 15.6K
14:41 27.17 27.17 27.17 27.17 1.3K
14:42 27.18 27.18 27.17 27.17 0.9K
14:43 27.17 27.18 27.16 27.16 4.3K
14:44 27.17 27.18 27.17 27.18 5.1K
14:45 27.18 27.18 27.18 27.18 2.6K
14:46 27.17 27.17 27.17 27.17 2.6K
14:47 27.16 27.16 27.16 27.16 4.0K
14:48 27.15 27.15 27.15 27.15 0.3K
14:49 27.16 27.16 27.16 27.16 0.6K
14:50 27.15 27.16 27.15 27.16 3.0K
14:51 27.16 27.16 27.15 27.15 2.1K
14:52 27.16 27.16 27.16 27.16 0.5K
14:53 27.16 27.16 27.16 27.16 6.7K
14:54 27.17 27.17 27.17 27.17 0.9K
14:55 27.17 27.17 27.16 27.17 2.2K
14:56 27.16 27.17 27.16 27.17 0.7K
14:57 27.16 27.17 27.15 27.17 202.2K
14:58 27.17 27.17 27.17 27.17 10.2K
14:59 27.17 27.17 27.16 27.16 61.3K
15:00 27.17 27.17 27.17 27.17 1.5K
15:01 27.16 27.17 27.16 27.16 67.2K
15:02 27.16 27.16 27.15 27.15 12.8K
15:03 27.16 27.16 27.16 27.16 0.5K
15:04 27.16 27.16 27.14 27.14 5.5K
15:05 27.14 27.14 27.14 27.14 4.5K
15:06 27.15 27.15 27.15 27.15 0.5K
15:07 27.15 27.15 27.15 27.15 2.4K
15:08 27.15 27.15 27.15 27.15 5.3K
15:09 27.14 27.15 27.14 27.15 1.4K
15:10 27.15 27.16 27.15 27.16 6.9K
15:11 27.16 27.16 27.16 27.16 1.0K
15:12 27.16 27.16 27.15 27.15 5.2K
15:13 27.15 27.16 27.15 27.16 1.1K
15:14 27.16 27.16 27.15 27.16 6.6K
15:15 27.16 27.16 27.16 27.16 0.3K
15:16 27.15 27.16 27.15 27.16 1.3K
15:17 27.15 27.16 27.15 27.15 3.8K
15:18 27.15 27.16 27.15 27.15 12.1K
15:19 27.16 27.16 27.16 27.16 0.7K
15:20 27.15 27.16 27.15 27.15 0.8K
15:21 27.16 27.16 27.15 27.16 2.4K
15:22 27.16 27.16 27.15 27.15 2.2K
15:23 27.15 27.15 27.14 27.14 4.9K
15:24 27.14 27.15 27.14 27.15 8.8K
15:25 27.16 27.16 27.15 27.15 3.6K
15:26 27.16 27.16 27.15 27.15 3.7K
15:27 27.16 27.16 27.15 27.15 4.3K
15:28 27.15 27.15 27.14 27.15 5.8K
15:29 27.15 27.16 27.15 27.15 2.1K
15:30 27.15 27.15 27.15 27.15 4.4K
15:31 27.15 27.15 27.14 27.14 1.3K
15:33 27.14 27.14 27.14 27.14 2.5K
15:34 27.14 27.14 27.14 27.14 3.8K
15:35 27.14 27.15 27.14 27.15 2.3K
15:36 27.15 27.15 27.14 27.15 4.3K
15:37 27.14 27.14 27.14 27.14 0.5K
15:38 27.14 27.15 27.14 27.15 6.7K
15:39 27.15 27.15 27.15 27.15 0.1K
15:40 27.15 27.15 27.15 27.15 3.6K
15:42 27.15 27.15 27.15 27.15 2.7K
15:43 27.15 27.15 27.15 27.15 3.6K
15:44 27.15 27.15 27.15 27.15 2.4K
15:45 27.15 27.15 27.15 27.15 1.1K
15:47 27.15 27.15 27.15 27.15 1.9K
15:48 27.15 27.15 27.15 27.15 13.3K
15:49 27.15 27.15 27.15 27.15 7.2K
15:50 27.14 27.15 27.14 27.15 33.4K
15:51 27.15 27.15 27.14 27.14 5.3K
15:52 27.14 27.14 27.14 27.14 1.0K
15:53 27.15 27.15 27.14 27.14 1.3K
15:54 27.15 27.15 27.15 27.15 64.2K
15:55 27.15 27.15 27.13 27.14 11.8K
15:56 27.14 27.14 27.14 27.14 0.5K
15:57 27.14 27.14 27.14 27.14 15.7K
15:58 27.14 27.14 27.13 27.14 174.3K
15:59 27.13 27.15 27.13 27.14 653.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available