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 26.34 26.36 26.34 26.36 32.5K
09:31 26.37 26.37 26.37 26.37 11.3K
09:32 26.36 26.36 26.36 26.36 1.8K
09:33 26.35 26.35 26.34 26.34 0.5K
09:34 26.35 26.35 26.35 26.35 5.8K
09:36 26.34 26.34 26.34 26.34 0.1K
09:37 26.33 26.33 26.33 26.33 1.8K
09:39 26.33 26.34 26.33 26.34 0.6K
09:40 26.34 26.34 26.33 26.33 3.7K
09:43 26.31 26.31 26.31 26.31 16.2K
09:44 26.32 26.32 26.32 26.32 14.3K
09:45 26.32 26.32 26.32 26.32 2.2K
09:46 26.32 26.32 26.32 26.32 0.4K
09:47 26.31 26.31 26.30 26.31 19.7K
09:49 26.31 26.31 26.31 26.31 1.4K
09:50 26.31 26.31 26.30 26.30 11.0K
09:51 26.31 26.31 26.31 26.31 6.0K
09:53 26.30 26.30 26.30 26.30 7.0K
09:54 26.29 26.29 26.29 26.29 4.5K
09:55 26.27 26.29 26.27 26.29 8.9K
09:56 26.28 26.29 26.28 26.28 7.1K
09:57 26.29 26.29 26.28 26.29 4.5K
09:58 26.30 26.30 26.30 26.30 2.6K
09:59 26.30 26.30 26.29 26.29 8.5K
10:00 26.32 26.32 26.30 26.32 249.2K
10:02 26.30 26.31 26.30 26.31 56.7K
10:03 26.31 26.31 26.31 26.31 35.2K
10:04 26.31 26.31 26.30 26.30 23.4K
10:05 26.30 26.30 26.29 26.29 47.6K
10:06 26.29 26.29 26.29 26.29 4.9K
10:07 26.29 26.30 26.29 26.30 10.1K
10:08 26.31 26.31 26.29 26.29 23.2K
10:09 26.28 26.28 26.28 26.28 0.8K
10:10 26.27 26.28 26.27 26.28 3.1K
10:11 26.27 26.27 26.27 26.27 7.6K
10:12 26.28 26.28 26.27 26.28 2.6K
10:13 26.27 26.27 26.26 26.27 14.6K
10:14 26.25 26.25 26.25 26.25 1.8K
10:15 26.26 26.26 26.26 26.26 1.1K
10:16 26.25 26.25 26.25 26.25 74.7K
10:17 26.26 26.26 26.26 26.26 0.1K
10:18 26.25 26.25 26.24 26.24 5.4K
10:19 26.24 26.24 26.24 26.24 3.1K
10:20 26.23 26.24 26.23 26.23 17.6K
10:21 26.23 26.24 26.23 26.24 3.7K
10:22 26.25 26.25 26.24 26.24 0.9K
10:23 26.24 26.24 26.24 26.24 0.5K
10:24 26.24 26.24 26.24 26.24 0.3K
10:25 26.23 26.24 26.23 26.24 1.3K
10:26 26.25 26.25 26.25 26.25 3.1K
10:27 26.25 26.25 26.25 26.25 1.7K
10:28 26.25 26.25 26.25 26.25 2.8K
10:29 26.24 26.24 26.24 26.24 3.5K
10:30 26.24 26.24 26.24 26.24 2.1K
10:31 26.24 26.24 26.24 26.24 1.5K
10:32 26.24 26.24 26.24 26.24 1.1K
10:33 26.25 26.25 26.24 26.25 1.1K
10:34 26.25 26.25 26.25 26.25 1.5K
10:35 26.27 26.27 26.27 26.27 10.0K
10:36 26.27 26.27 26.27 26.27 0.8K
10:38 26.27 26.28 26.27 26.28 62.4K
10:39 26.28 26.28 26.27 26.28 18.0K
10:40 26.28 26.28 26.28 26.28 1.7K
10:41 26.27 26.27 26.27 26.27 2.0K
10:42 26.27 26.27 26.27 26.27 1.1K
10:43 26.26 26.26 26.26 26.26 0.2K
10:44 26.26 26.27 26.26 26.27 1.1K
10:45 26.27 26.28 26.27 26.28 3.0K
10:47 26.28 26.29 26.28 26.29 3.0K
10:48 26.29 26.29 26.27 26.28 6.4K
10:49 26.27 26.27 26.26 26.26 3.9K
10:50 26.26 26.27 26.25 26.25 4.8K
10:51 26.25 26.25 26.25 26.25 4.2K
10:52 26.26 26.26 26.26 26.26 2.2K
10:53 26.25 26.26 26.25 26.26 10.0K
10:55 26.25 26.25 26.25 26.25 0.3K
10:56 26.27 26.27 26.27 26.27 4.1K
10:57 26.26 26.27 26.26 26.27 2.4K
10:58 26.27 26.27 26.26 26.26 21.3K
10:59 26.26 26.26 26.25 26.25 27.5K
11:00 26.26 26.26 26.26 26.26 2.1K
11:01 26.27 26.28 26.27 26.28 36.0K
11:02 26.28 26.28 26.28 26.28 5.2K
11:03 26.27 26.27 26.27 26.27 0.9K
11:04 26.28 26.28 26.28 26.28 1.0K
11:06 26.27 26.28 26.27 26.28 2.3K
11:07 26.28 26.29 26.28 26.29 4.7K
11:08 26.28 26.28 26.27 26.28 1.6K
11:09 26.27 26.27 26.26 26.25 7.3K
11:11 26.27 26.27 26.26 26.26 3.3K
11:14 26.26 26.26 26.26 26.26 1.6K
11:15 26.25 26.26 26.25 26.25 2.2K
11:16 26.26 26.26 26.25 26.25 0.6K
11:17 26.26 26.26 26.26 26.26 1.0K
11:18 26.26 26.26 26.26 26.26 0.2K
11:19 26.26 26.26 26.26 26.26 1.6K
11:20 26.26 26.26 26.25 26.26 2.8K
11:21 26.25 26.25 26.25 26.25 1.5K
11:22 26.26 26.26 26.26 26.26 0.2K
11:23 26.26 26.26 26.25 26.25 4.5K
11:24 26.26 26.26 26.26 26.26 0.9K
11:25 26.25 26.26 26.25 26.26 2.1K
11:26 26.26 26.26 26.26 26.26 3.2K
11:27 26.26 26.26 26.26 26.26 1.2K
11:29 26.25 26.26 26.25 26.26 0.7K
11:30 26.26 26.26 26.26 26.26 3.7K
11:31 26.26 26.26 26.25 26.25 0.8K
11:33 26.26 26.26 26.26 26.26 39.1K
11:34 26.26 26.26 26.26 26.26 0.6K
11:35 26.26 26.26 26.26 26.26 2.6K
11:36 26.25 26.26 26.25 26.26 7.7K
11:37 26.27 26.27 26.24 26.25 36.6K
11:38 26.25 26.25 26.25 26.25 6.7K
11:39 26.26 26.26 26.26 26.26 4.9K
11:40 26.26 26.26 26.26 26.26 0.3K
11:41 26.25 26.26 26.25 26.26 1.4K
11:42 26.25 26.25 26.25 26.25 8.9K
11:43 26.26 26.26 26.26 26.26 9.5K
11:44 26.26 26.26 26.26 26.26 0.9K
11:45 26.26 26.26 26.26 26.26 23.5K
11:46 26.27 26.27 26.26 26.27 1.0K
11:48 26.27 26.27 26.27 26.27 5.0K
11:50 26.27 26.28 26.27 26.28 8.2K
11:51 26.28 26.28 26.28 26.28 1.4K
11:52 26.29 26.29 26.29 26.29 8.5K
11:53 26.29 26.29 26.29 26.29 1.2K
11:54 26.29 26.29 26.28 26.28 1.0K
11:55 26.28 26.28 26.28 26.28 5.0K
11:57 26.28 26.28 26.28 26.28 3.3K
11:58 26.28 26.28 26.28 26.28 4.9K
11:59 26.28 26.28 26.28 26.28 4.4K
12:00 26.28 26.28 26.28 26.28 1.1K
12:01 26.28 26.28 26.28 26.28 0.3K
12:02 26.28 26.28 26.28 26.28 2.9K
12:03 26.28 26.28 26.28 26.28 0.4K
12:04 26.28 26.28 26.27 26.27 12.0K
12:05 26.27 26.27 26.27 26.27 1.1K
12:06 26.26 26.27 26.26 26.27 1.1K
12:07 26.27 26.27 26.27 26.27 1.4K
12:08 26.27 26.27 26.27 26.27 5.5K
12:09 26.26 26.26 26.26 26.26 0.9K
12:10 26.26 26.26 26.26 26.26 12.2K
12:11 26.25 26.26 26.25 26.26 1.5K
12:12 26.26 26.26 26.26 26.26 0.3K
12:13 26.26 26.26 26.26 26.26 2.6K
12:14 26.26 26.26 26.26 26.26 1.3K
12:15 26.26 26.26 26.26 26.26 0.3K
12:16 26.26 26.26 26.25 26.25 4.1K
12:17 26.25 26.25 26.25 26.25 3.2K
12:18 26.24 26.24 26.23 26.23 3.9K
12:19 26.24 26.24 26.24 26.24 5.7K
12:20 26.24 26.24 26.23 26.23 0.7K
12:21 26.23 26.24 26.23 26.24 4.3K
12:22 26.24 26.24 26.24 26.24 0.2K
12:23 26.24 26.24 26.23 26.23 1.6K
12:24 26.24 26.24 26.23 26.24 31.1K
12:25 26.24 26.24 26.24 26.23 11.7K
12:26 26.23 26.23 26.22 26.23 3.4K
12:27 26.23 26.23 26.23 26.23 11.1K
12:28 26.23 26.23 26.23 26.23 2.0K
12:29 26.23 26.23 26.22 26.22 10.5K
12:30 26.22 26.22 26.20 26.21 17.5K
12:31 26.21 26.21 26.21 26.21 3.3K
12:32 26.21 26.21 26.21 26.21 4.3K
12:33 26.20 26.20 26.20 26.20 37.8K
12:34 26.21 26.22 26.21 26.22 5.3K
12:35 26.22 26.22 26.22 26.22 1.9K
12:37 26.21 26.21 26.21 26.21 5.4K
12:38 26.21 26.21 26.21 26.21 43.2K
12:39 26.22 26.22 26.22 26.22 0.2K
12:40 26.21 26.21 26.21 26.21 5.1K
12:41 26.21 26.21 26.20 26.21 8.8K
12:42 26.21 26.21 26.20 26.21 8.6K
12:43 26.21 26.21 26.21 26.21 0.7K
12:44 26.20 26.20 26.19 26.20 6.2K
12:45 26.20 26.20 26.19 26.19 3.7K
12:48 26.20 26.20 26.19 26.19 6.0K
12:49 26.20 26.21 26.20 26.21 0.7K
12:50 26.20 26.20 26.20 26.20 3.1K
12:51 26.20 26.20 26.20 26.20 0.3K
12:52 26.20 26.20 26.19 26.19 3.6K
12:53 26.20 26.20 26.20 26.20 6.9K
12:54 26.20 26.21 26.20 26.21 3.8K
12:55 26.21 26.21 26.20 26.21 4.7K
12:56 26.21 26.21 26.21 26.21 0.5K
12:57 26.21 26.21 26.20 26.20 1.4K
13:00 26.21 26.22 26.21 26.22 16.4K
13:01 26.21 26.23 26.21 26.23 5.7K
13:02 26.23 26.23 26.22 26.22 10.1K
13:03 26.22 26.22 26.22 26.22 0.1K
13:04 26.22 26.22 26.22 26.22 4.1K
13:05 26.22 26.22 26.22 26.22 3.5K
13:06 26.22 26.22 26.22 26.22 1.6K
13:07 26.22 26.23 26.22 26.23 7.0K
13:08 26.22 26.23 26.22 26.23 2.3K
13:09 26.22 26.23 26.21 26.21 13.8K
13:10 26.22 26.22 26.21 26.22 12.9K
13:11 26.21 26.22 26.21 26.21 13.6K
13:12 26.22 26.23 26.22 26.23 15.1K
13:13 26.22 26.23 26.22 26.23 4.7K
13:14 26.22 26.22 26.22 26.22 0.2K
13:15 26.22 26.22 26.21 26.21 13.1K
13:16 26.22 26.22 26.22 26.22 4.5K
13:17 26.22 26.22 26.21 26.21 3.4K
13:18 26.21 26.21 26.21 26.21 13.9K
13:19 26.21 26.22 26.21 26.22 6.0K
13:20 26.22 26.22 26.21 26.21 3.1K
13:21 26.20 26.20 26.20 26.20 9.4K
13:22 26.21 26.21 26.20 26.21 6.5K
13:23 26.20 26.20 26.20 26.20 10.2K
13:24 26.19 26.19 26.19 26.19 0.2K
13:25 26.20 26.21 26.20 26.20 5.8K
13:26 26.20 26.20 26.20 26.20 24.3K
13:27 26.20 26.21 26.20 26.21 16.7K
13:28 26.20 26.21 26.20 26.21 0.7K
13:29 26.21 26.21 26.21 26.21 6.6K
13:30 26.20 26.20 26.20 26.20 0.2K
13:31 26.21 26.23 26.21 26.23 645.9K
13:32 26.23 26.23 26.23 26.23 1.5K
13:33 26.23 26.23 26.22 26.22 1.0K
13:34 26.23 26.24 26.23 26.23 5.2K
13:35 26.23 26.23 26.23 26.23 0.9K
13:36 26.23 26.23 26.22 26.22 2.3K
13:38 26.21 26.21 26.21 26.21 1.6K
13:39 26.22 26.22 26.21 26.22 314.7K
13:40 26.22 26.22 26.22 26.22 15.7K
13:41 26.22 26.22 26.22 26.22 1.6K
13:42 26.21 26.22 26.21 26.21 4.2K
13:44 26.22 26.22 26.22 26.22 0.9K
13:45 26.22 26.22 26.20 26.20 4.0K
13:46 26.21 26.21 26.20 26.21 7.5K
13:47 26.21 26.21 26.21 26.21 0.3K
13:48 26.21 26.21 26.20 26.20 0.6K
13:49 26.21 26.21 26.20 26.21 3.6K
13:50 26.21 26.21 26.21 26.21 0.3K
13:51 26.21 26.21 26.21 26.21 1.3K
13:52 26.21 26.21 26.20 26.21 20.0K
13:53 26.21 26.21 26.21 26.21 1.9K
13:55 26.21 26.21 26.20 26.20 5.6K
13:56 26.20 26.20 26.20 26.20 2.4K
13:57 26.21 26.21 26.20 26.20 1.7K
13:58 26.21 26.21 26.19 26.19 5.7K
13:59 26.20 26.20 26.19 26.19 3.9K
14:00 26.19 26.20 26.19 26.20 15.4K
14:01 26.20 26.20 26.20 26.20 17.8K
14:02 26.19 26.20 26.19 26.19 4.1K
14:03 26.19 26.19 26.19 26.19 1.5K
14:05 26.19 26.19 26.19 26.19 8.2K
14:06 26.20 26.20 26.20 26.20 6.5K
14:07 26.19 26.20 26.19 26.20 8.9K
14:08 26.20 26.20 26.20 26.20 0.8K
14:09 26.20 26.20 26.19 26.20 6.8K
14:10 26.20 26.20 26.20 26.20 5.1K
14:11 26.20 26.20 26.20 26.20 0.3K
14:12 26.20 26.20 26.19 26.19 3.1K
14:14 26.19 26.19 26.18 26.18 7.5K
14:15 26.18 26.18 26.17 26.18 2.3K
14:16 26.18 26.18 26.18 26.18 6.5K
14:17 26.18 26.18 26.18 26.18 2.0K
14:18 26.17 26.18 26.17 26.18 3.8K
14:19 26.18 26.18 26.18 26.18 6.2K
14:20 26.18 26.18 26.18 26.18 0.4K
14:21 26.18 26.18 26.17 26.17 3.6K
14:22 26.18 26.18 26.17 26.17 2.0K
14:23 26.17 26.17 26.16 26.17 7.7K
14:24 26.16 26.16 26.16 26.16 4.6K
14:25 26.17 26.17 26.16 26.17 1.4K
14:26 26.17 26.17 26.16 26.16 3.4K
14:27 26.16 26.16 26.16 26.16 4.5K
14:28 26.16 26.16 26.15 26.16 6.5K
14:29 26.17 26.17 26.17 26.17 6.8K
14:30 26.17 26.17 26.16 26.16 1.2K
14:32 26.17 26.17 26.17 26.17 1.4K
14:33 26.17 26.17 26.17 26.17 0.1K
14:34 26.17 26.17 26.17 26.17 1.7K
14:35 26.17 26.17 26.17 26.17 2.4K
14:36 26.17 26.17 26.16 26.16 1.4K
14:37 26.17 26.17 26.17 26.17 1.2K
14:38 26.16 26.16 26.16 26.16 5.4K
14:39 26.16 26.17 26.15 26.17 10.6K
14:40 26.17 26.17 26.17 26.17 0.9K
14:41 26.17 26.17 26.17 26.17 3.1K
14:42 26.17 26.17 26.17 26.17 0.7K
14:43 26.17 26.17 26.15 26.15 255.8K
14:44 26.17 26.17 26.17 26.17 10.3K
14:45 26.16 26.17 26.16 26.17 0.7K
14:46 26.15 26.16 26.15 26.16 7.1K
14:47 26.15 26.16 26.15 26.16 1.6K
14:48 26.16 26.16 26.15 26.15 8.4K
14:49 26.15 26.15 26.15 26.15 0.9K
14:50 26.15 26.15 26.14 26.14 0.7K
14:51 26.14 26.15 26.14 26.16 6.4K
14:52 26.16 26.16 26.15 26.15 5.2K
14:53 26.17 26.17 26.16 26.17 11.9K
14:55 26.16 26.16 26.15 26.15 179.7K
14:56 26.16 26.16 26.16 26.16 2.9K
14:57 26.16 26.16 26.15 26.15 10.4K
14:58 26.15 26.15 26.15 26.15 12.5K
14:59 26.15 26.15 26.15 26.15 1.1K
15:00 26.15 26.17 26.15 26.17 104.6K
15:01 26.17 26.17 26.16 26.17 6.8K
15:02 26.16 26.17 26.16 26.17 3.2K
15:03 26.17 26.17 26.17 26.17 3.0K
15:04 26.17 26.17 26.17 26.17 1.6K
15:05 26.17 26.17 26.17 26.17 8.0K
15:06 26.17 26.17 26.17 26.17 5.5K
15:07 26.17 26.17 26.17 26.17 1.9K
15:08 26.17 26.17 26.16 26.17 2.4K
15:09 26.17 26.17 26.16 26.16 1.5K
15:10 26.17 26.17 26.17 26.17 2.5K
15:11 26.17 26.17 26.17 26.17 3.6K
15:12 26.17 26.17 26.16 26.16 5.6K
15:13 26.18 26.18 26.18 26.18 5.5K
15:14 26.18 26.18 26.18 26.18 1.6K
15:15 26.17 26.18 26.17 26.18 4.4K
15:16 26.18 26.18 26.18 26.18 0.3K
15:17 26.18 26.18 26.17 26.18 5.8K
15:18 26.18 26.18 26.18 26.18 24.4K
15:19 26.18 26.18 26.17 26.17 8.2K
15:20 26.17 26.18 26.17 26.18 2.1K
15:21 26.18 26.18 26.17 26.17 2.9K
15:22 26.18 26.18 26.17 26.18 3.8K
15:23 26.18 26.18 26.17 26.17 4.5K
15:24 26.18 26.18 26.17 26.18 2.5K
15:25 26.18 26.18 26.18 26.18 5.2K
15:26 26.17 26.18 26.17 26.17 3.5K
15:27 26.18 26.18 26.18 26.18 2.4K
15:28 26.17 26.18 26.17 26.18 6.2K
15:29 26.18 26.18 26.17 26.17 3.4K
15:30 26.17 26.17 26.17 26.17 60.8K
15:31 26.18 26.18 26.17 26.18 9.1K
15:32 26.18 26.18 26.18 26.18 1.4K
15:33 26.18 26.18 26.17 26.17 10.1K
15:34 26.17 26.17 26.17 26.17 1.6K
15:35 26.17 26.18 26.17 26.17 2.0K
15:36 26.17 26.18 26.17 26.18 2.6K
15:37 26.18 26.18 26.17 26.17 2.4K
15:38 26.18 26.18 26.18 26.18 1.1K
15:39 26.17 26.19 26.17 26.19 25.8K
15:40 26.18 26.19 26.18 26.19 16.6K
15:41 26.18 26.19 26.18 26.19 2.0K
15:42 26.19 26.19 26.18 26.19 24.5K
15:43 26.18 26.19 26.18 26.19 3.6K
15:44 26.19 26.19 26.18 26.17 5.3K
15:45 26.18 26.18 26.18 26.18 11.9K
15:46 26.18 26.18 26.17 26.17 656.3K
15:47 26.17 26.18 26.17 26.18 13.0K
15:48 26.19 26.19 26.18 26.18 11.0K
15:50 26.18 26.19 26.18 26.19 9.7K
15:51 26.19 26.19 26.19 26.19 3.2K
15:52 26.18 26.19 26.18 26.19 4.3K
15:53 26.19 26.19 26.19 26.19 1.9K
15:54 26.19 26.19 26.19 26.19 4.9K
15:55 26.19 26.19 26.18 26.19 15.0K
15:56 26.19 26.19 26.19 26.19 2.5K
15:57 26.18 26.18 26.18 26.18 31.1K
15:58 26.18 26.18 26.18 26.18 19.7K
15:59 26.17 26.18 26.17 26.18 226.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available