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 26.44 26.44 26.44 26.44 39.6K
09:31 26.44 26.44 26.44 26.44 0.5K
09:32 26.44 26.44 26.44 26.43 1.8K
09:33 26.45 26.47 26.45 26.45 9.0K
09:34 26.46 26.46 26.46 26.46 1.1K
09:36 26.45 26.45 26.44 26.45 18.5K
09:37 26.44 26.44 26.44 26.44 5.9K
09:38 26.44 26.45 26.44 26.44 15.0K
09:39 26.44 26.44 26.44 26.44 13.1K
09:40 26.44 26.44 26.44 26.44 5.6K
09:41 26.43 26.43 26.43 26.43 29.4K
09:42 26.43 26.44 26.43 26.44 9.8K
09:43 26.43 26.43 26.43 26.43 8.0K
09:45 26.43 26.43 26.43 26.43 12.7K
09:46 26.43 26.43 26.42 26.43 36.1K
09:47 26.42 26.42 26.41 26.41 3.9K
09:48 26.42 26.43 26.42 26.43 14.8K
09:49 26.42 26.42 26.42 26.42 8.0K
09:50 26.42 26.43 26.42 26.43 13.3K
09:51 26.43 26.43 26.42 26.41 18.9K
09:52 26.40 26.41 26.40 26.40 3.2K
09:53 26.40 26.41 26.40 26.40 90.7K
09:54 26.40 26.40 26.40 26.40 4.4K
09:55 26.39 26.39 26.39 26.39 1.0K
09:56 26.39 26.39 26.39 26.39 8.1K
09:57 26.40 26.40 26.39 26.40 251.4K
09:58 26.40 26.40 26.40 26.40 9.3K
09:59 26.41 26.41 26.40 26.40 4.8K
10:00 26.40 26.41 26.38 26.38 31.5K
10:01 26.39 26.39 26.39 26.39 1.0K
10:02 26.39 26.39 26.39 26.39 5.2K
10:03 26.40 26.40 26.40 26.40 11.2K
10:04 26.41 26.41 26.41 26.41 8.5K
10:05 26.42 26.42 26.42 26.42 2.5K
10:06 26.41 26.42 26.40 26.40 18.6K
10:07 26.40 26.41 26.40 26.41 2.5K
10:08 26.41 26.42 26.40 26.40 17.4K
10:10 26.41 26.41 26.40 26.40 46.2K
10:11 26.40 26.40 26.40 26.40 7.8K
10:12 26.41 26.41 26.41 26.41 2.8K
10:13 26.40 26.40 26.39 26.39 12.5K
10:15 26.39 26.39 26.39 26.39 1.4K
10:16 26.39 26.39 26.39 26.39 9.3K
10:17 26.39 26.40 26.39 26.39 10.3K
10:18 26.40 26.42 26.40 26.42 25.4K
10:19 26.43 26.43 26.42 26.43 10.7K
10:20 26.43 26.43 26.42 26.42 73.2K
10:21 26.42 26.42 26.42 26.42 21.5K
10:22 26.42 26.42 26.42 26.42 0.6K
10:23 26.42 26.42 26.41 26.41 6.9K
10:24 26.41 26.41 26.41 26.40 6.0K
10:25 26.40 26.40 26.40 26.40 6.3K
10:26 26.39 26.39 26.39 26.39 13.0K
10:27 26.38 26.38 26.38 26.38 2.3K
10:28 26.38 26.38 26.38 26.38 2.3K
10:29 26.38 26.38 26.38 26.38 9.3K
10:30 26.38 26.39 26.38 26.39 14.8K
10:31 26.39 26.40 26.39 26.40 9.6K
10:32 26.40 26.41 26.40 26.40 12.3K
10:33 26.41 26.42 26.41 26.42 17.9K
10:34 26.42 26.42 26.42 26.42 17.1K
10:35 26.42 26.44 26.42 26.42 13.4K
10:36 26.43 26.44 26.43 26.43 6.7K
10:37 26.43 26.43 26.43 26.43 6.8K
10:38 26.43 26.43 26.43 26.43 0.4K
10:39 26.43 26.43 26.43 26.43 0.4K
10:40 26.43 26.44 26.43 26.43 14.5K
10:41 26.43 26.43 26.42 26.42 9.8K
10:42 26.43 26.43 26.43 26.43 0.8K
10:43 26.42 26.43 26.42 26.43 23.1K
10:44 26.43 26.44 26.43 26.44 8.6K
10:45 26.44 26.44 26.44 26.44 26.8K
10:46 26.45 26.45 26.45 26.45 1.8K
10:47 26.44 26.46 26.44 26.46 2.0K
10:48 26.46 26.46 26.46 26.46 1.0K
10:49 26.45 26.47 26.45 26.46 25.9K
10:50 26.46 26.46 26.45 26.45 4.2K
10:51 26.46 26.47 26.46 26.47 4.4K
10:52 26.47 26.47 26.47 26.47 1.7K
10:53 26.48 26.48 26.48 26.48 2.9K
10:54 26.48 26.48 26.47 26.47 19.7K
10:55 26.47 26.48 26.47 26.48 9.6K
10:56 26.48 26.49 26.48 26.48 17.7K
10:57 26.48 26.48 26.47 26.47 3.5K
10:59 26.49 26.49 26.47 26.47 4.6K
11:00 26.47 26.47 26.46 26.46 4.9K
11:01 26.45 26.46 26.45 26.46 0.4K
11:02 26.45 26.46 26.45 26.45 4.1K
11:03 26.46 26.48 26.45 26.48 59.7K
11:04 26.47 26.47 26.47 26.47 8.9K
11:05 26.47 26.48 26.47 26.48 27.0K
11:06 26.48 26.48 26.48 26.48 2.3K
11:07 26.48 26.48 26.48 26.48 1.2K
11:08 26.47 26.47 26.47 26.47 2.6K
11:09 26.47 26.47 26.46 26.46 1.3K
11:10 26.46 26.46 26.46 26.46 4.9K
11:11 26.45 26.46 26.45 26.45 5.9K
11:12 26.45 26.45 26.45 26.45 8.5K
11:13 26.45 26.45 26.45 26.45 0.5K
11:15 26.44 26.44 26.44 26.44 3.6K
11:16 26.44 26.44 26.43 26.43 10.5K
11:17 26.44 26.44 26.44 26.44 1.7K
11:18 26.44 26.45 26.44 26.45 9.5K
11:19 26.45 26.45 26.45 26.45 0.9K
11:20 26.45 26.46 26.45 26.46 7.0K
11:22 26.46 26.47 26.46 26.47 3.3K
11:23 26.47 26.47 26.47 26.47 0.9K
11:24 26.47 26.47 26.47 26.47 1.7K
11:25 26.47 26.47 26.46 26.46 7.2K
11:26 26.46 26.47 26.46 26.47 5.2K
11:27 26.47 26.47 26.47 26.47 3.7K
11:28 26.48 26.48 26.48 26.48 3.8K
11:29 26.48 26.48 26.47 26.47 6.8K
11:30 26.47 26.47 26.46 26.46 22.8K
11:31 26.46 26.46 26.46 26.45 1.3K
11:32 26.46 26.46 26.46 26.46 0.5K
11:33 26.47 26.47 26.46 26.46 5.8K
11:34 26.47 26.47 26.46 26.46 0.9K
11:35 26.46 26.46 26.46 26.46 0.3K
11:36 26.46 26.47 26.46 26.47 3.1K
11:37 26.47 26.48 26.47 26.48 3.2K
11:38 26.48 26.48 26.47 26.48 1.3K
11:39 26.48 26.49 26.48 26.48 11.0K
11:40 26.48 26.49 26.48 26.49 11.7K
11:41 26.48 26.49 26.48 26.49 10.4K
11:43 26.49 26.49 26.49 26.49 15.4K
11:44 26.49 26.50 26.49 26.49 6.2K
11:45 26.49 26.49 26.49 26.49 3.5K
11:46 26.49 26.49 26.49 26.49 0.1K
11:48 26.49 26.50 26.49 26.50 6.8K
11:49 26.50 26.50 26.50 26.50 1.0K
11:50 26.49 26.50 26.49 26.50 4.1K
11:52 26.50 26.50 26.50 26.50 1.4K
11:53 26.50 26.50 26.49 26.50 17.1K
11:54 26.50 26.51 26.50 26.51 28.3K
11:55 26.51 26.52 26.51 26.52 11.4K
11:56 26.52 26.52 26.52 26.52 7.2K
11:58 26.52 26.52 26.52 26.52 3.4K
11:59 26.53 26.54 26.53 26.54 3.2K
12:00 26.53 26.53 26.52 26.52 10.9K
12:01 26.52 26.52 26.52 26.52 5.4K
12:02 26.53 26.53 26.53 26.53 1.8K
12:03 26.52 26.54 26.52 26.53 145.9K
12:04 26.53 26.53 26.53 26.53 42.8K
12:05 26.53 26.53 26.53 26.53 6.9K
12:06 26.53 26.54 26.53 26.53 228.4K
12:07 26.53 26.54 26.52 26.52 12.4K
12:08 26.52 26.53 26.52 26.53 2.4K
12:09 26.53 26.53 26.53 26.53 6.8K
12:10 26.53 26.53 26.53 26.53 0.7K
12:11 26.52 26.53 26.52 26.52 4.5K
12:12 26.52 26.52 26.52 26.52 7.1K
12:13 26.52 26.52 26.52 26.52 8.2K
12:14 26.52 26.52 26.52 26.52 5.8K
12:15 26.52 26.52 26.52 26.52 2.7K
12:17 26.52 26.52 26.52 26.52 8.2K
12:18 26.53 26.53 26.53 26.53 1.9K
12:19 26.52 26.52 26.51 26.51 6.6K
12:20 26.51 26.51 26.51 26.51 4.2K
12:21 26.52 26.52 26.52 26.52 1.2K
12:22 26.52 26.52 26.52 26.52 2.0K
12:23 26.52 26.52 26.52 26.52 1.2K
12:24 26.52 26.52 26.52 26.52 17.4K
12:25 26.52 26.53 26.52 26.53 1.1K
12:26 26.53 26.53 26.52 26.52 13.2K
12:27 26.52 26.52 26.52 26.52 2.5K
12:29 26.52 26.52 26.51 26.51 2.7K
12:30 26.51 26.51 26.51 26.51 0.2K
12:31 26.51 26.51 26.51 26.51 0.6K
12:32 26.50 26.50 26.50 26.50 2.4K
12:33 26.50 26.50 26.50 26.50 0.9K
12:34 26.49 26.49 26.49 26.49 29.8K
12:35 26.49 26.49 26.49 26.49 6.5K
12:36 26.50 26.50 26.50 26.50 0.8K
12:38 26.50 26.51 26.50 26.50 16.2K
12:39 26.50 26.50 26.49 26.50 107.8K
12:40 26.50 26.50 26.49 26.49 4.0K
12:41 26.49 26.49 26.49 26.49 153.3K
12:42 26.49 26.49 26.49 26.49 2.2K
12:43 26.49 26.49 26.49 26.49 73.3K
12:44 26.50 26.50 26.50 26.50 4.1K
12:45 26.50 26.50 26.50 26.50 1.0K
12:46 26.50 26.50 26.49 26.49 8.4K
12:47 26.48 26.49 26.48 26.48 3.5K
12:48 26.48 26.48 26.47 26.47 3.9K
12:49 26.48 26.48 26.48 26.48 5.8K
12:50 26.48 26.48 26.48 26.48 1.3K
12:51 26.48 26.48 26.48 26.48 9.8K
12:52 26.48 26.48 26.48 26.48 1.4K
12:53 26.48 26.49 26.48 26.49 2.9K
12:54 26.49 26.49 26.48 26.48 0.9K
12:55 26.48 26.49 26.48 26.48 2.7K
12:56 26.47 26.48 26.47 26.48 4.8K
12:57 26.48 26.48 26.48 26.48 3.8K
12:58 26.48 26.48 26.48 26.48 2.6K
12:59 26.48 26.48 26.47 26.47 5.1K
13:00 26.46 26.47 26.46 26.46 47.0K
13:01 26.46 26.46 26.46 26.46 19.9K
13:02 26.47 26.47 26.47 26.47 2.3K
13:03 26.47 26.47 26.47 26.47 2.0K
13:04 26.47 26.47 26.47 26.47 1.8K
13:05 26.47 26.47 26.47 26.47 2.2K
13:06 26.47 26.47 26.47 26.47 1.2K
13:07 26.47 26.47 26.47 26.47 3.6K
13:08 26.47 26.47 26.47 26.47 5.0K
13:09 26.47 26.47 26.45 26.46 328.4K
13:10 26.47 26.47 26.47 26.47 1.8K
13:11 26.47 26.47 26.46 26.46 1.5K
13:12 26.46 26.46 26.46 26.46 2.2K
13:13 26.46 26.46 26.46 26.46 6.3K
13:15 26.46 26.46 26.46 26.46 1.8K
13:16 26.46 26.46 26.46 26.46 22.1K
13:17 26.46 26.46 26.46 26.46 2.2K
13:18 26.46 26.46 26.46 26.46 1.3K
13:19 26.46 26.46 26.46 26.46 0.2K
13:20 26.46 26.46 26.45 26.46 6.2K
13:21 26.46 26.46 26.45 26.45 5.0K
13:22 26.45 26.45 26.45 26.45 1.0K
13:23 26.45 26.45 26.45 26.45 2.3K
13:24 26.45 26.45 26.44 26.45 8.6K
13:25 26.45 26.45 26.45 26.45 22.0K
13:26 26.45 26.45 26.45 26.45 3.1K
13:27 26.45 26.45 26.43 26.43 10.5K
13:28 26.43 26.43 26.43 26.43 9.8K
13:29 26.43 26.43 26.42 26.42 2.3K
13:31 26.42 26.42 26.42 26.42 2.1K
13:32 26.43 26.44 26.43 26.43 13.5K
13:33 26.43 26.43 26.43 26.43 9.1K
13:34 26.43 26.43 26.43 26.43 19.1K
13:35 26.43 26.43 26.42 26.42 8.2K
13:36 26.42 26.43 26.42 26.42 3.2K
13:37 26.43 26.44 26.43 26.44 15.7K
13:38 26.44 26.44 26.44 26.44 1.0K
13:39 26.44 26.44 26.44 26.43 0.4K
13:40 26.44 26.44 26.44 26.43 8.4K
13:41 26.44 26.44 26.44 26.44 0.9K
13:42 26.44 26.44 26.44 26.44 0.4K
13:43 26.44 26.44 26.44 26.44 0.5K
13:44 26.44 26.44 26.44 26.44 4.4K
13:45 26.44 26.44 26.44 26.44 6.9K
13:46 26.44 26.45 26.44 26.45 11.9K
13:47 26.45 26.45 26.45 26.45 1.8K
13:48 26.45 26.45 26.44 26.45 20.7K
13:49 26.45 26.45 26.44 26.44 0.3K
13:50 26.44 26.45 26.44 26.45 13.2K
13:51 26.45 26.45 26.45 26.45 0.2K
13:52 26.45 26.45 26.44 26.44 2.8K
13:53 26.44 26.44 26.44 26.44 5.2K
13:54 26.44 26.44 26.43 26.43 16.1K
13:55 26.43 26.43 26.43 26.43 3.8K
13:56 26.42 26.42 26.42 26.42 0.3K
13:57 26.42 26.43 26.42 26.43 4.3K
13:58 26.42 26.42 26.42 26.42 11.7K
13:59 26.42 26.42 26.41 26.41 33.9K
14:00 26.42 26.42 26.42 26.42 1.6K
14:02 26.42 26.42 26.41 26.41 1.9K
14:03 26.42 26.43 26.42 26.43 7.9K
14:04 26.43 26.43 26.43 26.43 0.9K
14:05 26.42 26.43 26.42 26.42 5.8K
14:06 26.41 26.42 26.41 26.41 3.5K
14:07 26.42 26.42 26.42 26.41 2.3K
14:08 26.42 26.42 26.42 26.42 1.1K
14:09 26.42 26.42 26.42 26.42 2.3K
14:10 26.41 26.42 26.41 26.42 1.0K
14:11 26.41 26.42 26.41 26.42 3.9K
14:12 26.42 26.42 26.41 26.42 2.4K
14:13 26.42 26.42 26.42 26.42 0.6K
14:14 26.42 26.42 26.42 26.42 5.9K
14:15 26.42 26.42 26.41 26.41 1.4K
14:16 26.42 26.42 26.41 26.42 4.5K
14:17 26.42 26.42 26.42 26.42 2.7K
14:18 26.42 26.42 26.41 26.41 2.9K
14:19 26.42 26.42 26.41 26.42 1.7K
14:20 26.41 26.42 26.41 26.42 2.2K
14:21 26.42 26.43 26.41 26.43 357.3K
14:22 26.43 26.43 26.43 26.43 5.6K
14:23 26.42 26.42 26.42 26.42 27.7K
14:24 26.42 26.42 26.42 26.42 0.1K
14:25 26.42 26.42 26.42 26.42 12.9K
14:26 26.42 26.42 26.42 26.42 0.8K
14:27 26.42 26.42 26.42 26.42 1.3K
14:28 26.42 26.42 26.41 26.41 2.5K
14:29 26.41 26.42 26.41 26.41 3.6K
14:30 26.41 26.42 26.41 26.41 57.9K
14:31 26.42 26.42 26.42 26.41 0.3K
14:32 26.42 26.43 26.42 26.43 17.1K
14:33 26.42 26.42 26.42 26.42 1.1K
14:34 26.43 26.44 26.43 26.44 18.2K
14:35 26.43 26.43 26.43 26.43 3.2K
14:36 26.44 26.44 26.44 26.44 2.8K
14:37 26.44 26.44 26.44 26.44 1.2K
14:38 26.44 26.44 26.44 26.43 1.8K
14:39 26.44 26.44 26.43 26.43 7.7K
14:40 26.42 26.43 26.42 26.42 10.4K
14:41 26.42 26.43 26.42 26.43 1.5K
14:42 26.42 26.43 26.42 26.42 4.1K
14:43 26.43 26.43 26.43 26.43 1.9K
14:44 26.43 26.43 26.43 26.43 0.8K
14:45 26.43 26.43 26.43 26.43 0.1K
14:46 26.42 26.43 26.42 26.42 6.4K
14:47 26.43 26.43 26.43 26.43 0.1K
14:48 26.43 26.43 26.43 26.43 0.5K
14:49 26.43 26.43 26.42 26.42 4.3K
14:50 26.42 26.43 26.42 26.42 5.2K
14:51 26.42 26.42 26.41 26.41 4.1K
14:52 26.41 26.41 26.40 26.40 3.3K
14:53 26.41 26.41 26.40 26.40 2.9K
14:54 26.40 26.41 26.40 26.40 23.3K
14:55 26.41 26.41 26.40 26.40 1.9K
14:56 26.41 26.41 26.40 26.40 7.5K
14:57 26.40 26.40 26.39 26.40 256.4K
14:58 26.40 26.40 26.39 26.40 2.8K
14:59 26.38 26.40 26.38 26.40 182.1K
15:00 26.40 26.41 26.40 26.40 22.8K
15:01 26.40 26.41 26.40 26.41 6.1K
15:02 26.41 26.41 26.41 26.41 2.0K
15:03 26.41 26.41 26.41 26.41 3.0K
15:04 26.41 26.41 26.41 26.41 0.7K
15:05 26.40 26.40 26.40 26.40 4.8K
15:06 26.40 26.40 26.40 26.40 5.4K
15:07 26.40 26.40 26.40 26.40 0.6K
15:08 26.40 26.40 26.40 26.40 9.6K
15:09 26.40 26.40 26.39 26.40 6.4K
15:10 26.40 26.40 26.40 26.40 0.9K
15:11 26.40 26.41 26.40 26.41 11.4K
15:12 26.41 26.41 26.41 26.41 2.4K
15:13 26.41 26.41 26.41 26.41 1.7K
15:14 26.41 26.41 26.41 26.41 1.6K
15:15 26.41 26.41 26.41 26.41 3.7K
15:16 26.41 26.41 26.41 26.41 7.9K
15:17 26.41 26.41 26.41 26.41 19.2K
15:18 26.41 26.41 26.41 26.41 5.5K
15:19 26.41 26.41 26.40 26.41 7.9K
15:20 26.41 26.41 26.40 26.41 6.1K
15:21 26.41 26.41 26.40 26.41 2.2K
15:22 26.40 26.41 26.40 26.41 7.8K
15:23 26.41 26.41 26.40 26.41 5.7K
15:24 26.41 26.41 26.41 26.41 7.3K
15:25 26.41 26.41 26.41 26.41 7.9K
15:26 26.41 26.41 26.41 26.41 8.8K
15:27 26.41 26.41 26.40 26.41 10.3K
15:28 26.41 26.41 26.41 26.41 5.3K
15:29 26.41 26.41 26.41 26.41 9.3K
15:30 26.41 26.41 26.41 26.40 75.6K
15:31 26.40 26.41 26.40 26.41 19.7K
15:32 26.41 26.41 26.40 26.40 2.8K
15:33 26.41 26.41 26.41 26.41 6.4K
15:34 26.41 26.41 26.40 26.40 6.1K
15:35 26.41 26.41 26.40 26.41 3.5K
15:36 26.40 26.40 26.40 26.40 16.9K
15:37 26.40 26.40 26.40 26.40 1.4K
15:38 26.40 26.40 26.40 26.40 1.6K
15:39 26.40 26.40 26.38 26.39 20.5K
15:40 26.39 26.39 26.38 26.39 2.0K
15:41 26.39 26.39 26.39 26.39 14.9K
15:42 26.39 26.39 26.39 26.39 9.9K
15:43 26.39 26.39 26.39 26.39 0.7K
15:44 26.39 26.39 26.38 26.38 7.1K
15:45 26.39 26.40 26.38 26.39 80.3K
15:46 26.40 26.40 26.40 26.40 6.3K
15:47 26.40 26.40 26.40 26.40 4.0K
15:48 26.40 26.40 26.39 26.40 3.1K
15:49 26.40 26.40 26.39 26.39 26.8K
15:50 26.39 26.39 26.39 26.39 20.1K
15:51 26.39 26.39 26.38 26.39 11.9K
15:52 26.39 26.39 26.39 26.39 4.3K
15:53 26.39 26.39 26.38 26.39 6.7K
15:54 26.39 26.39 26.38 26.39 6.3K
15:55 26.39 26.39 26.38 26.38 2.5K
15:56 26.39 26.39 26.38 26.38 8.2K
15:57 26.39 26.39 26.38 26.38 8.5K
15:58 26.39 26.39 26.38 26.39 60.1K
15:59 26.39 26.40 26.38 26.40 1,466.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available