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 26.05 26.05 26.04 26.04 35.9K
09:31 26.04 26.04 26.04 26.04 1.0K
09:32 26.04 26.04 26.04 26.04 4.8K
09:34 26.04 26.04 26.03 26.04 31.5K
09:35 26.04 26.05 26.04 26.05 1.4K
09:36 26.04 26.04 26.03 26.03 13.3K
09:37 26.04 26.05 26.04 26.05 0.8K
09:39 26.04 26.05 26.04 26.05 1.2K
09:40 26.03 26.03 26.03 26.03 14.8K
09:41 26.04 26.04 26.04 26.04 1.0K
09:42 26.05 26.05 26.04 26.04 10.4K
09:43 26.05 26.05 26.05 26.05 1.3K
09:44 26.05 26.05 26.05 26.05 0.2K
09:45 26.05 26.05 26.05 26.05 2.7K
09:46 26.06 26.06 26.06 26.06 1.8K
09:47 26.06 26.06 26.05 26.06 3.4K
09:49 26.06 26.06 26.05 26.06 5.9K
09:50 26.06 26.06 26.05 26.05 5.7K
09:52 26.05 26.05 26.04 26.04 2.6K
09:53 26.05 26.05 26.05 26.05 5.7K
09:55 26.06 26.06 26.06 26.06 0.7K
09:58 26.06 26.06 26.06 26.06 4.9K
09:59 26.06 26.06 26.06 26.06 0.6K
10:00 26.06 26.06 26.05 26.05 41.1K
10:01 26.05 26.05 26.05 26.04 6.7K
10:02 26.04 26.05 26.04 26.05 2.6K
10:03 26.05 26.05 26.04 26.05 7.6K
10:04 26.06 26.06 26.06 26.06 0.4K
10:05 26.06 26.06 26.06 26.06 6.4K
10:07 26.06 26.06 26.06 26.06 9.7K
10:08 26.06 26.07 26.06 26.07 2.7K
10:09 26.06 26.07 26.06 26.07 9.3K
10:10 26.05 26.05 26.05 26.06 7.5K
10:11 26.06 26.07 26.06 26.07 7.2K
10:12 26.06 26.07 26.06 26.06 39.3K
10:13 26.07 26.07 26.07 26.07 0.5K
10:14 26.07 26.07 26.07 26.07 3.0K
10:15 26.07 26.07 26.07 26.07 24.8K
10:16 26.07 26.07 26.07 26.07 20.3K
10:17 26.08 26.08 26.08 26.08 11.8K
10:18 26.07 26.07 26.06 26.06 15.9K
10:19 26.06 26.06 26.06 26.06 1.5K
10:21 26.07 26.07 26.07 26.07 63.6K
10:22 26.07 26.07 26.07 26.07 3.1K
10:23 26.07 26.07 26.07 26.07 0.9K
10:24 26.06 26.06 26.06 26.06 1.1K
10:25 26.06 26.06 26.06 26.06 1.2K
10:27 26.07 26.07 26.06 26.06 0.9K
10:28 26.06 26.06 26.06 26.06 11.8K
10:29 26.06 26.06 26.06 26.06 2.6K
10:30 26.06 26.06 26.06 26.06 0.4K
10:31 26.06 26.06 26.06 26.06 47.8K
10:32 26.06 26.06 26.06 26.06 1.7K
10:33 26.06 26.06 26.06 26.06 4.5K
10:34 26.07 26.07 26.07 26.07 2.5K
10:35 26.07 26.07 26.07 26.07 1.3K
10:37 26.07 26.07 26.07 26.07 1.8K
10:38 26.07 26.07 26.07 26.07 5.2K
10:39 26.06 26.06 26.06 26.06 0.5K
10:40 26.06 26.06 26.06 26.06 0.2K
10:41 26.06 26.06 26.04 26.05 30.8K
10:42 26.05 26.05 26.05 26.05 1.7K
10:43 26.05 26.05 26.05 26.05 1.4K
10:44 26.05 26.05 26.05 26.05 6.3K
10:45 26.06 26.06 26.05 26.05 0.5K
10:46 26.06 26.06 26.06 26.06 2.3K
10:47 26.05 26.06 26.05 26.05 1.6K
10:48 26.06 26.06 26.05 26.05 1.3K
10:49 26.05 26.05 26.05 26.05 0.3K
10:50 26.06 26.06 26.06 26.06 5.9K
10:51 26.05 26.05 26.05 26.05 2.7K
10:53 26.04 26.04 26.04 26.04 6.8K
10:54 26.05 26.05 26.05 26.05 0.8K
10:55 26.05 26.05 26.05 26.05 0.4K
10:56 26.05 26.05 26.04 26.05 6.8K
10:57 26.05 26.05 26.04 26.05 2.1K
10:58 26.06 26.06 26.06 26.06 1.5K
11:00 26.06 26.06 26.06 26.06 1.2K
11:01 26.05 26.05 26.04 26.05 13.2K
11:02 26.05 26.06 26.05 26.05 6.5K
11:03 26.05 26.05 26.05 26.05 10.1K
11:04 26.05 26.06 26.05 26.06 3.6K
11:05 26.06 26.06 26.06 26.06 6.6K
11:06 26.06 26.06 26.06 26.06 1.4K
11:07 26.06 26.06 26.06 26.06 2.4K
11:08 26.06 26.06 26.05 26.05 16.3K
11:09 26.06 26.06 26.06 26.06 2.1K
11:10 26.06 26.06 26.06 26.06 0.4K
11:12 26.05 26.05 26.05 26.05 4.3K
11:13 26.05 26.05 26.05 26.05 4.7K
11:14 26.05 26.05 26.05 26.05 1.3K
11:15 26.05 26.06 26.05 26.06 12.2K
11:16 26.05 26.05 26.05 26.05 7.1K
11:17 26.05 26.05 26.05 26.05 0.7K
11:18 26.06 26.06 26.06 26.06 1.7K
11:19 26.07 26.07 26.07 26.07 2.9K
11:20 26.06 26.06 26.06 26.06 1.4K
11:21 26.07 26.07 26.07 26.07 0.6K
11:22 26.06 26.07 26.06 26.06 1.4K
11:23 26.07 26.07 26.07 26.07 2.8K
11:24 26.07 26.07 26.07 26.07 1.3K
11:25 26.08 26.08 26.07 26.07 4.6K
11:27 26.07 26.07 26.07 26.07 6.4K
11:28 26.07 26.07 26.07 26.07 0.6K
11:29 26.08 26.08 26.08 26.08 2.8K
11:30 26.08 26.08 26.07 26.07 5.3K
11:31 26.07 26.07 26.07 26.07 7.1K
11:32 26.08 26.08 26.08 26.08 11.2K
11:33 26.09 26.11 26.09 26.10 7.3K
11:34 26.11 26.11 26.11 26.11 8.2K
11:35 26.11 26.11 26.11 26.10 12.2K
11:36 26.10 26.10 26.10 26.10 10.6K
11:37 26.10 26.10 26.10 26.10 1.4K
11:38 26.10 26.10 26.10 26.10 0.8K
11:39 26.10 26.10 26.10 26.10 0.7K
11:40 26.10 26.11 26.09 26.11 10.3K
11:41 26.11 26.11 26.11 26.11 2.1K
11:42 26.10 26.10 26.10 26.10 0.9K
11:43 26.11 26.11 26.09 26.10 13.5K
11:44 26.10 26.11 26.10 26.10 3.2K
11:45 26.10 26.11 26.10 26.10 3.1K
11:46 26.10 26.10 26.09 26.09 4.8K
11:47 26.09 26.09 26.09 26.09 5.6K
11:48 26.10 26.10 26.09 26.10 2.7K
11:49 26.10 26.10 26.09 26.09 4.9K
11:50 26.10 26.10 26.10 26.10 1.3K
11:51 26.10 26.10 26.10 26.10 2.5K
11:52 26.10 26.11 26.10 26.11 10.9K
11:53 26.11 26.11 26.11 26.11 2.1K
11:54 26.11 26.11 26.11 26.11 0.7K
11:55 26.11 26.11 26.10 26.11 1.0K
11:56 26.11 26.11 26.10 26.10 2.4K
11:57 26.11 26.11 26.10 26.10 2.4K
11:58 26.10 26.11 26.10 26.11 8.3K
11:59 26.11 26.11 26.11 26.11 0.7K
12:00 26.11 26.11 26.11 26.11 6.0K
12:01 26.11 26.11 26.10 26.10 1.0K
12:02 26.11 26.12 26.11 26.12 8.3K
12:03 26.12 26.12 26.11 26.12 5.7K
12:04 26.12 26.12 26.11 26.12 2.1K
12:05 26.11 26.12 26.11 26.12 5.0K
12:06 26.13 26.13 26.12 26.12 28.5K
12:07 26.12 26.13 26.12 26.13 2.2K
12:08 26.12 26.13 26.12 26.13 6.9K
12:09 26.12 26.13 26.12 26.13 8.6K
12:10 26.13 26.14 26.13 26.13 201.5K
12:11 26.14 26.14 26.14 26.14 0.8K
12:12 26.14 26.14 26.14 26.14 2.0K
12:13 26.14 26.14 26.13 26.13 1.8K
12:14 26.14 26.14 26.13 26.14 6.0K
12:15 26.14 26.15 26.14 26.15 9.0K
12:16 26.15 26.15 26.15 26.15 90.7K
12:17 26.15 26.15 26.15 26.15 5.5K
12:18 26.15 26.16 26.15 26.16 14.6K
12:19 26.16 26.16 26.15 26.16 1.4K
12:20 26.16 26.16 26.16 26.16 1.3K
12:21 26.18 26.18 26.17 26.17 13.6K
12:22 26.18 26.18 26.17 26.18 1.4K
12:23 26.18 26.19 26.18 26.19 4.8K
12:24 26.19 26.19 26.17 26.17 5.6K
12:25 26.17 26.17 26.17 26.17 4.1K
12:26 26.17 26.17 26.16 26.17 5.2K
12:27 26.16 26.17 26.16 26.17 21.6K
12:28 26.16 26.17 26.16 26.17 3.6K
12:29 26.16 26.18 26.16 26.18 11.3K
12:30 26.17 26.17 26.17 26.17 9.7K
12:32 26.18 26.18 26.17 26.18 9.9K
12:33 26.18 26.18 26.18 26.18 1.3K
12:34 26.18 26.20 26.18 26.21 46.7K
12:35 26.20 26.20 26.20 26.20 9.6K
12:36 26.20 26.20 26.20 26.19 8.0K
12:38 26.19 26.19 26.19 26.19 1.8K
12:39 26.19 26.19 26.19 26.19 0.7K
12:40 26.19 26.20 26.19 26.20 0.5K
12:41 26.20 26.21 26.20 26.20 35.2K
12:42 26.20 26.20 26.20 26.20 15.2K
12:43 26.20 26.20 26.20 26.20 5.9K
12:44 26.20 26.21 26.20 26.21 8.0K
12:45 26.21 26.21 26.21 26.21 1.3K
12:46 26.19 26.20 26.19 26.20 5.9K
12:47 26.21 26.21 26.21 26.21 1.6K
12:48 26.20 26.20 26.19 26.19 20.1K
12:49 26.19 26.19 26.19 26.19 10.7K
12:50 26.20 26.20 26.20 26.19 2.6K
12:51 26.21 26.22 26.21 26.22 5.2K
12:52 26.22 26.23 26.22 26.23 1.0K
12:53 26.23 26.23 26.22 26.22 44.4K
12:54 26.23 26.23 26.23 26.23 0.5K
12:55 26.23 26.24 26.23 26.24 11.1K
12:56 26.26 26.26 26.26 26.26 0.1K
12:57 26.25 26.25 26.25 26.25 17.4K
12:58 26.25 26.26 26.25 26.26 16.4K
12:59 26.25 26.26 26.24 26.26 76.6K
13:00 26.26 26.26 26.26 26.26 11.4K
15:59 26.26 26.26 26.26 26.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available