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 26.29 26.30 26.29 26.30 101.9K
09:31 26.30 26.30 26.30 26.30 0.6K
09:32 26.30 26.31 26.30 26.31 4.7K
09:33 26.31 26.32 26.31 26.32 11.4K
09:34 26.33 26.33 26.33 26.33 4.8K
09:35 26.33 26.33 26.32 26.32 0.8K
09:36 26.32 26.32 26.30 26.30 46.1K
09:37 26.29 26.29 26.29 26.29 1.0K
09:38 26.30 26.30 26.29 26.29 4.3K
09:39 26.29 26.29 26.28 26.28 42.8K
09:40 26.29 26.29 26.28 26.28 9.6K
09:41 26.27 26.27 26.27 26.27 16.9K
09:42 26.27 26.27 26.27 26.27 16.3K
09:43 26.26 26.26 26.26 26.26 2.2K
09:44 26.26 26.26 26.26 26.26 10.2K
09:45 26.25 26.26 26.25 26.25 11.5K
09:46 26.25 26.25 26.25 26.25 13.3K
09:47 26.26 26.26 26.24 26.24 16.2K
09:48 26.25 26.25 26.24 26.25 6.5K
09:49 26.25 26.25 26.24 26.24 7.1K
09:50 26.24 26.24 26.22 26.23 12.9K
09:51 26.23 26.23 26.23 26.23 24.9K
09:52 26.22 26.22 26.22 26.22 11.1K
09:53 26.23 26.23 26.23 26.23 50.3K
09:54 26.24 26.24 26.23 26.23 8.3K
09:55 26.23 26.25 26.23 26.25 16.5K
09:56 26.25 26.26 26.25 26.26 2.4K
09:57 26.25 26.25 26.25 26.25 13.2K
09:58 26.25 26.25 26.25 26.25 21.4K
09:59 26.25 26.25 26.25 26.25 12.3K
10:00 26.25 26.25 26.25 26.25 2.5K
10:01 26.24 26.25 26.24 26.25 3.8K
10:02 26.24 26.25 26.24 26.25 65.3K
10:03 26.25 26.25 26.24 26.24 2.1K
10:04 26.25 26.25 26.24 26.24 4.5K
10:05 26.24 26.24 26.24 26.24 5.6K
10:06 26.25 26.25 26.25 26.25 6.1K
10:08 26.25 26.25 26.25 26.25 7.5K
10:09 26.25 26.26 26.25 26.26 15.2K
10:10 26.26 26.26 26.26 26.26 8.9K
10:11 26.26 26.26 26.26 26.26 0.3K
10:12 26.26 26.26 26.26 26.26 8.0K
10:13 26.26 26.28 26.26 26.27 15.3K
10:14 26.26 26.26 26.26 26.26 7.6K
10:15 26.26 26.26 26.26 26.26 7.2K
10:16 26.26 26.27 26.26 26.27 5.9K
10:17 26.27 26.27 26.27 26.27 1.7K
10:18 26.26 26.26 26.25 26.26 31.6K
10:20 26.25 26.25 26.25 26.25 2.1K
10:21 26.23 26.23 26.23 26.23 2.5K
10:22 26.24 26.24 26.24 26.24 0.6K
10:23 26.24 26.24 26.24 26.24 10.8K
10:24 26.25 26.25 26.24 26.24 6.4K
10:25 26.23 26.23 26.23 26.23 6.3K
10:26 26.23 26.23 26.23 26.23 14.2K
10:27 26.23 26.23 26.23 26.23 6.8K
10:28 26.24 26.24 26.24 26.24 4.3K
10:29 26.24 26.24 26.24 26.24 0.5K
10:30 26.24 26.25 26.24 26.25 4.6K
10:31 26.25 26.25 26.25 26.25 1.1K
10:32 26.25 26.25 26.24 26.24 10.3K
10:33 26.24 26.24 26.24 26.24 1.2K
10:34 26.24 26.24 26.24 26.24 3.0K
10:35 26.25 26.25 26.25 26.25 4.4K
10:36 26.25 26.25 26.24 26.24 2.9K
10:37 26.25 26.27 26.24 26.25 18.5K
10:38 26.25 26.27 26.25 26.27 3.3K
10:39 26.27 26.27 26.27 26.27 2.8K
10:40 26.27 26.27 26.26 26.26 4.1K
10:41 26.26 26.26 26.26 26.26 1.2K
10:42 26.26 26.27 26.26 26.27 3.0K
10:43 26.27 26.27 26.27 26.27 2.0K
10:44 26.26 26.27 26.26 26.27 67.8K
10:45 26.26 26.26 26.26 26.26 5.1K
10:46 26.27 26.27 26.26 26.26 1.4K
10:47 26.25 26.25 26.25 26.25 20.1K
10:48 26.25 26.25 26.24 26.25 5.3K
10:49 26.25 26.26 26.25 26.26 9.0K
10:50 26.27 26.27 26.27 26.27 26.8K
10:51 26.28 26.28 26.28 26.28 1.2K
10:52 26.28 26.28 26.28 26.28 1.1K
10:53 26.28 26.29 26.28 26.28 5.6K
10:54 26.27 26.27 26.26 26.27 22.6K
10:55 26.28 26.28 26.28 26.28 1.1K
10:56 26.28 26.28 26.28 26.28 13.1K
10:57 26.28 26.28 26.28 26.28 4.1K
10:58 26.29 26.29 26.28 26.28 3.1K
10:59 26.29 26.29 26.28 26.28 1.5K
11:00 26.28 26.28 26.28 26.28 3.5K
11:01 26.28 26.28 26.28 26.28 8.2K
11:03 26.28 26.29 26.28 26.29 7.2K
11:04 26.27 26.27 26.27 26.27 7.8K
11:05 26.25 26.25 26.25 26.25 0.5K
11:06 26.26 26.26 26.26 26.26 3.1K
11:07 26.26 26.26 26.24 26.24 2.9K
11:08 26.25 26.25 26.23 26.23 13.9K
11:09 26.22 26.22 26.22 26.22 0.7K
11:10 26.22 26.22 26.21 26.21 4.3K
11:11 26.22 26.22 26.22 26.22 14.8K
11:12 26.22 26.24 26.22 26.24 28.6K
11:14 26.24 26.24 26.24 26.24 0.6K
11:15 26.23 26.24 26.23 26.24 19.9K
11:16 26.23 26.24 26.23 26.23 51.0K
11:17 26.24 26.24 26.24 26.24 3.1K
11:18 26.24 26.24 26.24 26.24 8.0K
11:19 26.24 26.25 26.24 26.25 4.1K
11:20 26.24 26.24 26.24 26.24 3.4K
11:21 26.24 26.25 26.24 26.25 10.0K
11:22 26.25 26.26 26.25 26.25 15.1K
11:23 26.26 26.26 26.26 26.26 11.6K
11:25 26.26 26.28 26.26 26.28 7.8K
11:26 26.28 26.28 26.28 26.28 2.3K
11:27 26.28 26.31 26.28 26.31 11.6K
11:28 26.30 26.30 26.30 26.30 3.4K
11:29 26.29 26.30 26.29 26.30 6.1K
11:30 26.30 26.30 26.30 26.30 5.1K
11:31 26.30 26.30 26.30 26.30 4.1K
11:32 26.30 26.31 26.30 26.30 55.4K
11:33 26.30 26.30 26.29 26.29 8.3K
11:34 26.29 26.29 26.29 26.29 2.0K
11:35 26.29 26.29 26.29 26.29 0.2K
11:36 26.29 26.30 26.29 26.30 6.8K
11:37 26.31 26.31 26.30 26.30 4.0K
11:38 26.29 26.29 26.29 26.29 7.7K
11:40 26.30 26.31 26.30 26.30 6.5K
11:42 26.30 26.30 26.30 26.30 3.0K
11:43 26.30 26.30 26.29 26.29 10.2K
11:44 26.30 26.30 26.29 26.29 5.7K
11:45 26.30 26.30 26.30 26.30 0.1K
11:46 26.29 26.29 26.29 26.29 6.0K
11:47 26.29 26.30 26.29 26.30 2.1K
11:48 26.30 26.30 26.29 26.29 4.1K
11:49 26.30 26.31 26.30 26.31 15.6K
11:50 26.30 26.30 26.29 26.29 51.3K
11:51 26.29 26.29 26.29 26.29 22.9K
11:52 26.28 26.28 26.27 26.28 7.8K
11:53 26.28 26.28 26.28 26.28 3.8K
11:54 26.28 26.28 26.27 26.27 1.6K
11:55 26.26 26.27 26.26 26.27 40.7K
11:56 26.27 26.27 26.26 26.26 5.0K
11:57 26.27 26.27 26.27 26.27 0.9K
11:58 26.27 26.27 26.26 26.27 8.6K
11:59 26.27 26.27 26.26 26.26 3.5K
12:00 26.26 26.26 26.25 26.25 6.4K
12:01 26.23 26.24 26.23 26.23 106.8K
12:02 26.23 26.24 26.23 26.24 24.4K
12:03 26.24 26.24 26.24 26.24 2.6K
12:04 26.24 26.25 26.24 26.25 5.5K
12:05 26.25 26.25 26.24 26.25 9.2K
12:06 26.25 26.26 26.25 26.26 16.6K
12:07 26.26 26.26 26.26 26.26 0.5K
12:08 26.26 26.26 26.26 26.26 6.8K
12:09 26.27 26.27 26.25 26.25 16.9K
12:10 26.25 26.25 26.25 26.25 1.5K
12:11 26.24 26.25 26.24 26.24 302.5K
12:12 26.25 26.25 26.25 26.25 1.6K
12:13 26.25 26.25 26.24 26.24 4.5K
12:14 26.24 26.24 26.23 26.24 4.6K
12:15 26.24 26.24 26.23 26.23 5.2K
12:16 26.23 26.23 26.23 26.23 12.3K
12:17 26.22 26.22 26.21 26.22 6.7K
12:18 26.22 26.23 26.22 26.23 5.8K
12:19 26.23 26.23 26.23 26.23 0.8K
12:20 26.22 26.23 26.22 26.23 13.9K
12:21 26.23 26.23 26.22 26.23 18.1K
12:22 26.23 26.23 26.23 26.23 1.7K
12:23 26.23 26.23 26.23 26.23 4.6K
12:24 26.23 26.23 26.23 26.23 13.9K
12:25 26.23 26.23 26.22 26.22 120.2K
12:26 26.23 26.23 26.22 26.23 28.6K
12:27 26.23 26.23 26.22 26.23 45.4K
12:28 26.23 26.23 26.23 26.23 31.8K
12:29 26.23 26.23 26.23 26.23 1.5K
12:30 26.23 26.23 26.22 26.22 8.5K
12:31 26.22 26.22 26.20 26.21 43.6K
12:32 26.21 26.21 26.20 26.20 2.1K
12:33 26.19 26.19 26.18 26.19 35.1K
12:34 26.17 26.18 26.17 26.18 6.0K
12:35 26.18 26.18 26.17 26.17 20.6K
12:36 26.16 26.18 26.16 26.17 11.7K
12:37 26.17 26.17 26.17 26.17 12.7K
12:38 26.17 26.17 26.16 26.16 7.4K
12:39 26.16 26.18 26.16 26.17 34.7K
12:40 26.18 26.18 26.17 26.17 14.4K
12:41 26.18 26.18 26.18 26.18 3.1K
12:42 26.17 26.18 26.17 26.18 16.4K
12:43 26.19 26.19 26.18 26.18 21.8K
12:44 26.18 26.19 26.18 26.19 6.0K
12:45 26.19 26.19 26.19 26.19 4.7K
12:46 26.19 26.19 26.19 26.19 1.5K
12:47 26.19 26.19 26.18 26.18 29.8K
12:48 26.18 26.18 26.18 26.18 5.1K
12:49 26.18 26.18 26.18 26.18 3.8K
12:50 26.18 26.18 26.17 26.18 11.9K
12:51 26.18 26.19 26.18 26.19 18.9K
12:52 26.18 26.18 26.18 26.18 10.3K
12:53 26.17 26.17 26.17 26.17 1.1K
12:54 26.17 26.17 26.17 26.17 1.9K
12:55 26.17 26.17 26.16 26.16 26.2K
12:56 26.16 26.16 26.16 26.16 1.1K
12:57 26.15 26.16 26.15 26.16 3.8K
12:58 26.16 26.16 26.16 26.16 0.7K
12:59 26.16 26.17 26.16 26.17 13.7K
13:00 26.17 26.19 26.17 26.19 5.2K
13:01 26.19 26.19 26.19 26.19 6.5K
13:02 26.18 26.18 26.14 26.14 57.2K
13:03 26.16 26.16 26.16 26.16 3.7K
13:04 26.16 26.17 26.16 26.16 17.0K
13:05 26.16 26.17 26.16 26.17 1.2K
13:06 26.17 26.18 26.17 26.18 6.2K
13:07 26.19 26.19 26.18 26.18 6.1K
13:08 26.18 26.18 26.18 26.18 13.8K
13:09 26.19 26.19 26.18 26.19 20.3K
13:10 26.19 26.19 26.19 26.19 17.2K
13:11 26.19 26.19 26.19 26.19 10.4K
13:12 26.20 26.20 26.19 26.19 47.4K
13:13 26.19 26.19 26.19 26.19 7.3K
13:14 26.19 26.19 26.18 26.19 15.6K
13:15 26.18 26.19 26.18 26.18 2.7K
13:16 26.18 26.18 26.18 26.18 15.4K
13:17 26.19 26.19 26.19 26.19 3.6K
13:18 26.18 26.20 26.18 26.20 299.2K
13:19 26.20 26.20 26.20 26.20 15.2K
13:20 26.20 26.20 26.19 26.20 13.9K
13:21 26.20 26.20 26.20 26.20 1.6K
13:22 26.20 26.20 26.19 26.20 17.6K
13:23 26.20 26.20 26.20 26.20 1.9K
13:24 26.20 26.20 26.18 26.18 33.0K
13:25 26.18 26.19 26.18 26.19 21.7K
13:26 26.20 26.20 26.20 26.20 1.5K
13:27 26.19 26.20 26.19 26.19 3.6K
13:28 26.19 26.19 26.19 26.19 0.8K
13:29 26.19 26.19 26.19 26.19 4.9K
13:30 26.19 26.19 26.19 26.19 15.9K
13:31 26.19 26.19 26.18 26.18 5.5K
13:32 26.18 26.18 26.17 26.18 5.9K
13:33 26.18 26.19 26.18 26.18 15.8K
13:35 26.18 26.18 26.18 26.18 3.0K
13:36 26.18 26.18 26.18 26.18 3.9K
13:37 26.18 26.18 26.18 26.18 7.4K
13:38 26.19 26.19 26.19 26.19 0.5K
13:39 26.18 26.19 26.18 26.18 2.7K
13:40 26.19 26.20 26.19 26.20 9.4K
13:41 26.20 26.22 26.20 26.22 5.2K
13:42 26.22 26.23 26.22 26.23 0.8K
13:43 26.22 26.22 26.22 26.22 5.1K
13:44 26.22 26.22 26.21 26.22 5.8K
13:45 26.22 26.22 26.21 26.21 9.4K
13:46 26.22 26.23 26.22 26.23 9.8K
13:47 26.23 26.23 26.23 26.23 0.2K
13:48 26.24 26.24 26.23 26.23 7.3K
13:49 26.23 26.23 26.23 26.23 10.9K
13:50 26.24 26.24 26.24 26.24 10.8K
13:51 26.24 26.25 26.24 26.25 282.7K
13:52 26.25 26.26 26.25 26.26 28.8K
13:53 26.26 26.27 26.26 26.27 4.7K
13:54 26.27 26.27 26.26 26.27 19.0K
13:55 26.27 26.28 26.27 26.28 26.7K
13:56 26.29 26.29 26.28 26.29 10.0K
13:57 26.30 26.31 26.30 26.31 23.6K
13:58 26.32 26.34 26.32 26.33 7.8K
13:59 26.33 26.35 26.33 26.35 34.7K
14:00 26.34 26.34 26.34 26.33 4.6K
14:01 26.31 26.32 26.31 26.31 46.9K
14:02 26.31 26.31 26.31 26.31 0.1K
14:03 26.31 26.31 26.31 26.31 16.7K
14:04 26.32 26.32 26.32 26.32 5.6K
14:05 26.31 26.31 26.30 26.31 13.0K
14:06 26.31 26.31 26.31 26.31 8.8K
14:07 26.31 26.31 26.31 26.31 2.9K
14:08 26.32 26.34 26.32 26.34 4.3K
14:09 26.34 26.34 26.34 26.34 3.7K
14:10 26.34 26.34 26.33 26.33 32.0K
14:11 26.33 26.34 26.33 26.34 6.9K
14:12 26.34 26.34 26.33 26.33 1.9K
14:13 26.33 26.35 26.33 26.35 22.0K
14:14 26.35 26.35 26.35 26.35 1.7K
14:15 26.35 26.37 26.35 26.37 127.1K
14:16 26.37 26.38 26.37 26.38 23.0K
14:17 26.38 26.38 26.37 26.38 10.0K
14:18 26.38 26.38 26.38 26.38 10.5K
14:19 26.38 26.38 26.36 26.36 104.8K
14:20 26.36 26.36 26.36 26.36 6.0K
14:21 26.36 26.36 26.36 26.36 0.9K
14:22 26.36 26.37 26.36 26.37 42.4K
14:23 26.38 26.38 26.36 26.36 5.4K
14:25 26.36 26.37 26.36 26.37 4.7K
14:26 26.37 26.37 26.37 26.37 2.1K
14:27 26.36 26.37 26.36 26.36 5.0K
14:28 26.35 26.35 26.34 26.35 3.6K
14:29 26.35 26.35 26.34 26.35 11.6K
14:30 26.35 26.35 26.35 26.35 4.7K
14:31 26.35 26.35 26.35 26.35 1.9K
14:32 26.35 26.35 26.34 26.34 1.8K
14:33 26.35 26.36 26.35 26.36 42.0K
14:34 26.36 26.36 26.36 26.36 13.1K
14:35 26.36 26.37 26.35 26.36 15.9K
14:36 26.36 26.36 26.35 26.35 1.3K
14:37 26.36 26.36 26.35 26.35 1.9K
14:38 26.36 26.36 26.35 26.35 3.5K
14:39 26.35 26.36 26.35 26.36 9.8K
14:40 26.36 26.36 26.36 26.36 3.0K
14:41 26.35 26.35 26.35 26.35 9.2K
14:42 26.35 26.35 26.34 26.34 1.9K
14:43 26.33 26.34 26.33 26.34 6.6K
14:44 26.34 26.34 26.34 26.34 1.0K
14:45 26.34 26.34 26.32 26.32 39.8K
14:46 26.32 26.33 26.32 26.33 6.9K
14:47 26.32 26.33 26.32 26.33 6.8K
14:48 26.32 26.32 26.32 26.32 1.4K
14:49 26.32 26.32 26.32 26.32 0.5K
14:50 26.31 26.31 26.31 26.31 7.7K
14:51 26.31 26.31 26.31 26.31 5.0K
14:52 26.31 26.31 26.30 26.30 1.3K
14:53 26.31 26.31 26.31 26.31 3.8K
14:54 26.31 26.31 26.30 26.31 36.4K
14:55 26.31 26.32 26.31 26.32 22.8K
14:56 26.32 26.33 26.32 26.33 8.4K
14:57 26.32 26.32 26.32 26.32 7.5K
14:58 26.32 26.32 26.31 26.31 4.3K
14:59 26.31 26.31 26.28 26.28 28.7K
15:00 26.28 26.29 26.28 26.28 115.1K
15:01 26.29 26.29 26.28 26.28 360.8K
15:02 26.28 26.29 26.26 26.27 128.3K
15:03 26.28 26.28 26.27 26.28 10.1K
15:04 26.27 26.27 26.26 26.27 11.9K
15:05 26.27 26.27 26.27 26.27 17.8K
15:06 26.27 26.27 26.27 26.27 1.5K
15:07 26.27 26.28 26.27 26.28 18.8K
15:08 26.27 26.27 26.27 26.27 7.3K
15:09 26.27 26.27 26.27 26.26 2.1K
15:10 26.27 26.27 26.27 26.27 11.0K
15:11 26.27 26.27 26.26 26.26 6.6K
15:12 26.26 26.27 26.26 26.27 14.3K
15:13 26.27 26.27 26.27 26.27 3.3K
15:14 26.27 26.27 26.26 26.26 1.3K
15:15 26.27 26.27 26.26 26.26 11.0K
15:16 26.27 26.27 26.26 26.27 13.7K
15:17 26.27 26.28 26.27 26.28 24.7K
15:18 26.28 26.28 26.27 26.28 4.6K
15:19 26.28 26.28 26.28 26.28 4.6K
15:20 26.28 26.28 26.28 26.28 6.2K
15:21 26.28 26.28 26.28 26.28 2.4K
15:22 26.26 26.27 26.26 26.27 49.7K
15:23 26.27 26.27 26.27 26.27 3.0K
15:24 26.27 26.27 26.27 26.27 4.3K
15:25 26.27 26.27 26.27 26.27 26.7K
15:26 26.26 26.27 26.26 26.26 4.1K
15:27 26.27 26.27 26.27 26.27 10.1K
15:28 26.27 26.27 26.27 26.27 10.3K
15:29 26.27 26.28 26.27 26.28 13.8K
15:30 26.27 26.27 26.27 26.27 1.5K
15:31 26.27 26.27 26.26 26.26 63.8K
15:32 26.26 26.27 26.26 26.27 2.8K
15:33 26.27 26.27 26.27 26.27 15.5K
15:34 26.27 26.27 26.27 26.27 0.6K
15:35 26.27 26.27 26.26 26.26 165.7K
15:36 26.27 26.27 26.27 26.27 0.6K
15:37 26.26 26.27 26.26 26.26 13.4K
15:38 26.26 26.26 26.26 26.26 8.3K
15:39 26.26 26.26 26.25 26.26 1.4K
15:40 26.26 26.26 26.26 26.26 4.8K
15:41 26.26 26.27 26.26 26.27 7.2K
15:42 26.27 26.27 26.27 26.27 2.4K
15:43 26.27 26.27 26.27 26.27 3.6K
15:44 26.27 26.28 26.27 26.28 5.2K
15:45 26.28 26.28 26.28 26.28 5.1K
15:46 26.27 26.27 26.27 26.27 1.9K
15:47 26.28 26.28 26.28 26.28 0.2K
15:48 26.29 26.29 26.28 26.28 12.7K
15:49 26.28 26.28 26.27 26.28 2.8K
15:50 26.28 26.28 26.28 26.28 6.7K
15:51 26.28 26.28 26.28 26.28 14.1K
15:52 26.28 26.28 26.28 26.28 1.1K
15:53 26.28 26.28 26.27 26.27 2.8K
15:54 26.28 26.29 26.28 26.29 24.6K
15:55 26.28 26.29 26.28 26.28 6.3K
15:56 26.29 26.29 26.29 26.29 20.4K
15:57 26.30 26.30 26.30 26.30 0.7K
15:58 26.30 26.30 26.28 26.29 48.8K
15:59 26.28 26.28 26.26 26.28 171.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available