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 26.09 26.09 26.08 26.09 34.7K
09:31 26.09 26.09 26.09 26.09 10.5K
09:32 26.09 26.09 26.09 26.09 11.4K
09:34 26.10 26.10 26.10 26.10 0.1K
09:36 26.10 26.10 26.10 26.10 3.9K
09:37 26.11 26.11 26.11 26.11 1.6K
09:38 26.10 26.10 26.10 26.10 0.1K
09:39 26.10 26.11 26.10 26.11 2.9K
09:40 26.10 26.10 26.10 26.10 7.0K
09:42 26.10 26.10 26.10 26.10 0.4K
09:44 26.10 26.10 26.10 26.10 0.6K
09:45 26.10 26.11 26.10 26.10 9.2K
09:46 26.10 26.10 26.09 26.09 11.9K
09:47 26.09 26.11 26.09 26.11 11.4K
09:48 26.11 26.11 26.11 26.11 0.1K
09:49 26.11 26.11 26.11 26.11 0.6K
09:50 26.11 26.11 26.11 26.11 0.6K
09:51 26.12 26.12 26.12 26.11 0.5K
09:52 26.12 26.13 26.12 26.12 5.3K
09:53 26.12 26.12 26.12 26.12 0.5K
09:54 26.12 26.12 26.11 26.12 4.3K
09:55 26.10 26.10 26.10 26.10 13.6K
09:56 26.11 26.11 26.11 26.11 2.1K
09:57 26.12 26.12 26.12 26.12 6.1K
09:58 26.12 26.13 26.12 26.12 44.9K
09:59 26.13 26.13 26.11 26.12 50.9K
10:00 26.11 26.11 26.10 26.10 23.6K
10:01 26.11 26.11 26.10 26.11 0.9K
10:02 26.10 26.11 26.10 26.11 1.6K
10:03 26.11 26.11 26.11 26.11 2.6K
10:04 26.11 26.11 26.11 26.11 4.9K
10:05 26.11 26.11 26.11 26.10 16.4K
10:06 26.11 26.12 26.11 26.11 34.5K
10:07 26.11 26.11 26.11 26.11 32.5K
10:09 26.10 26.11 26.10 26.11 3.2K
10:11 26.11 26.11 26.11 26.11 0.2K
10:12 26.10 26.10 26.10 26.10 11.3K
10:13 26.10 26.11 26.10 26.11 13.3K
10:14 26.11 26.11 26.11 26.11 7.1K
10:15 26.11 26.11 26.11 26.11 1.6K
10:16 26.11 26.11 26.11 26.11 24.3K
10:17 26.11 26.11 26.11 26.11 0.2K
10:19 26.11 26.11 26.10 26.11 2.1K
10:20 26.11 26.11 26.11 26.11 3.0K
10:21 26.11 26.11 26.11 26.11 0.2K
10:22 26.10 26.10 26.10 26.10 0.2K
10:23 26.11 26.11 26.10 26.11 20.1K
10:25 26.10 26.10 26.10 26.10 1.6K
10:27 26.10 26.10 26.10 26.10 1.4K
10:28 26.10 26.11 26.10 26.10 10.7K
10:29 26.11 26.11 26.11 26.11 3.2K
10:30 26.11 26.11 26.11 26.11 2.1K
10:31 26.11 26.11 26.11 26.11 0.2K
10:32 26.11 26.11 26.11 26.11 0.7K
10:33 26.11 26.11 26.10 26.10 1.3K
10:34 26.11 26.11 26.11 26.11 1.3K
10:35 26.11 26.11 26.11 26.11 5.1K
10:36 26.11 26.11 26.11 26.11 2.6K
10:37 26.12 26.12 26.12 26.12 7.4K
10:41 26.13 26.13 26.13 26.13 7.6K
10:42 26.13 26.13 26.13 26.14 1.9K
10:43 26.14 26.14 26.14 26.14 10.2K
10:44 26.14 26.15 26.14 26.15 3.7K
10:45 26.14 26.14 26.14 26.14 10.9K
10:46 26.13 26.13 26.13 26.13 5.3K
10:47 26.13 26.13 26.13 26.13 4.8K
10:48 26.12 26.12 26.12 26.12 0.3K
10:49 26.13 26.13 26.12 26.13 6.2K
10:50 26.12 26.12 26.12 26.12 0.5K
10:51 26.13 26.13 26.12 26.12 7.5K
10:53 26.12 26.12 26.12 26.12 1.4K
10:54 26.12 26.12 26.12 26.12 0.1K
10:55 26.12 26.12 26.12 26.12 4.3K
10:57 26.13 26.14 26.13 26.14 0.8K
10:58 26.14 26.14 26.14 26.14 6.8K
10:59 26.14 26.15 26.14 26.15 11.5K
11:00 26.16 26.16 26.16 26.16 21.6K
11:01 26.16 26.17 26.16 26.17 6.4K
11:02 26.17 26.17 26.16 26.16 4.3K
11:03 26.16 26.16 26.16 26.16 0.5K
11:04 26.17 26.17 26.17 26.17 1.0K
11:05 26.18 26.18 26.17 26.17 6.6K
11:06 26.16 26.18 26.16 26.18 21.8K
11:07 26.17 26.18 26.17 26.18 5.2K
11:08 26.18 26.18 26.18 26.18 4.9K
11:09 26.18 26.18 26.18 26.18 1.2K
11:10 26.18 26.19 26.18 26.19 22.0K
11:11 26.18 26.19 26.18 26.19 13.1K
11:12 26.18 26.18 26.18 26.18 8.8K
11:13 26.18 26.19 26.18 26.18 11.7K
11:14 26.18 26.18 26.18 26.18 3.1K
11:15 26.17 26.17 26.17 26.17 2.6K
11:16 26.18 26.18 26.18 26.18 32.3K
11:17 26.17 26.17 26.17 26.17 6.4K
11:18 26.18 26.18 26.18 26.18 0.5K
11:19 26.18 26.18 26.18 26.18 0.2K
11:20 26.17 26.18 26.17 26.18 6.6K
11:21 26.17 26.17 26.17 26.17 3.9K
11:22 26.17 26.19 26.17 26.18 2.3K
11:23 26.19 26.19 26.19 26.19 0.8K
11:24 26.19 26.19 26.19 26.19 3.2K
11:25 26.19 26.19 26.19 26.19 3.7K
11:27 26.19 26.19 26.19 26.19 1.9K
11:28 26.20 26.20 26.20 26.20 1.0K
11:31 26.20 26.20 26.20 26.20 2.1K
11:32 26.20 26.20 26.20 26.20 1.4K
11:33 26.20 26.20 26.20 26.20 7.4K
11:34 26.20 26.20 26.19 26.19 11.5K
11:36 26.19 26.19 26.19 26.19 1.2K
11:37 26.19 26.19 26.19 26.19 8.7K
11:38 26.19 26.19 26.19 26.19 3.1K
11:39 26.20 26.20 26.20 26.20 0.2K
11:41 26.19 26.19 26.19 26.19 5.8K
11:42 26.19 26.19 26.18 26.18 9.0K
11:43 26.19 26.20 26.19 26.20 11.6K
11:44 26.19 26.19 26.19 26.19 6.2K
11:46 26.20 26.20 26.18 26.18 3.0K
11:47 26.18 26.19 26.18 26.19 0.3K
11:48 26.19 26.19 26.19 26.19 8.3K
11:49 26.20 26.20 26.19 26.19 5.7K
11:50 26.20 26.20 26.20 26.20 1.6K
11:51 26.20 26.20 26.20 26.20 2.2K
11:52 26.18 26.19 26.18 26.19 3.5K
11:53 26.19 26.19 26.19 26.19 0.3K
11:54 26.19 26.19 26.18 26.19 3.1K
11:56 26.19 26.19 26.19 26.19 3.1K
11:57 26.20 26.20 26.20 26.20 0.5K
11:58 26.19 26.19 26.19 26.19 13.3K
11:59 26.19 26.19 26.19 26.19 49.5K
12:00 26.19 26.19 26.18 26.18 4.7K
12:02 26.19 26.20 26.19 26.20 1.9K
12:03 26.20 26.20 26.20 26.20 1.5K
12:05 26.18 26.19 26.18 26.19 6.0K
12:06 26.19 26.19 26.19 26.19 9.9K
12:07 26.19 26.19 26.19 26.19 6.4K
12:08 26.18 26.18 26.18 26.18 0.3K
12:10 26.19 26.21 26.19 26.21 56.5K
12:11 26.21 26.21 26.20 26.20 12.9K
12:12 26.21 26.21 26.20 26.20 1.4K
12:13 26.21 26.21 26.21 26.21 5.2K
12:14 26.21 26.21 26.20 26.20 4.6K
12:15 26.20 26.20 26.19 26.19 32.3K
12:16 26.20 26.20 26.19 26.19 5.2K
12:17 26.20 26.20 26.20 26.20 2.8K
12:19 26.20 26.20 26.20 26.20 0.7K
12:20 26.19 26.20 26.19 26.20 0.2K
12:21 26.20 26.20 26.19 26.19 56.5K
12:22 26.18 26.18 26.18 26.18 1.6K
12:23 26.18 26.18 26.18 26.18 11.9K
12:24 26.18 26.18 26.18 26.18 3.7K
12:25 26.18 26.19 26.18 26.18 20.6K
12:27 26.19 26.19 26.19 26.19 0.3K
12:28 26.19 26.19 26.18 26.18 0.8K
12:29 26.18 26.18 26.18 26.18 0.1K
12:30 26.18 26.19 26.18 26.19 4.3K
12:31 26.18 26.18 26.18 26.18 11.1K
12:32 26.18 26.18 26.18 26.18 0.7K
12:33 26.17 26.18 26.17 26.17 4.2K
12:34 26.17 26.18 26.16 26.16 14.7K
12:35 26.17 26.17 26.17 26.17 6.9K
12:36 26.17 26.17 26.17 26.17 0.9K
12:37 26.17 26.17 26.16 26.17 4.3K
12:39 26.17 26.17 26.17 26.17 2.2K
12:40 26.17 26.17 26.17 26.17 0.5K
12:41 26.16 26.17 26.16 26.17 1.5K
12:42 26.17 26.17 26.17 26.17 0.6K
12:44 26.16 26.17 26.16 26.17 0.8K
12:45 26.17 26.17 26.17 26.17 0.4K
12:46 26.16 26.16 26.15 26.15 7.8K
12:47 26.15 26.15 26.15 26.15 0.4K
12:48 26.15 26.15 26.15 26.15 0.7K
12:49 26.14 26.14 26.14 26.14 2.2K
12:50 26.13 26.13 26.13 26.13 0.2K
12:51 26.14 26.14 26.14 26.14 0.9K
12:52 26.15 26.15 26.15 26.15 1.7K
12:53 26.14 26.15 26.14 26.15 1.5K
12:54 26.14 26.14 26.14 26.14 0.3K
12:55 26.15 26.15 26.15 26.15 0.6K
12:57 26.15 26.16 26.15 26.16 8.7K
12:58 26.16 26.16 26.16 26.16 0.2K
12:59 26.15 26.15 26.15 26.15 0.1K
13:00 26.16 26.16 26.16 26.16 3.7K
13:01 26.16 26.16 26.15 26.15 64.8K
13:02 26.18 26.22 26.18 26.22 147.3K
13:03 26.22 26.23 26.22 26.23 47.5K
13:04 26.23 26.23 26.23 26.23 16.6K
13:05 26.23 26.24 26.22 26.24 33.3K
13:06 26.25 26.25 26.25 26.25 14.2K
13:07 26.25 26.25 26.25 26.25 14.6K
13:08 26.25 26.25 26.25 26.25 0.1K
13:09 26.25 26.25 26.25 26.25 1.5K
13:10 26.25 26.25 26.24 26.24 24.7K
13:11 26.24 26.24 26.23 26.24 63.1K
13:12 26.23 26.23 26.23 26.23 5.9K
13:13 26.23 26.23 26.23 26.23 7.6K
13:14 26.23 26.23 26.23 26.23 0.5K
13:17 26.23 26.24 26.23 26.23 4.5K
13:18 26.23 26.23 26.23 26.23 2.6K
13:19 26.23 26.24 26.23 26.24 11.5K
13:20 26.24 26.24 26.23 26.24 2.0K
13:21 26.23 26.23 26.23 26.23 21.9K
13:22 26.23 26.23 26.23 26.23 3.9K
13:23 26.23 26.24 26.23 26.23 1.9K
13:24 26.23 26.23 26.23 26.23 1.6K
13:25 26.24 26.25 26.24 26.24 18.4K
13:26 26.24 26.25 26.24 26.25 14.3K
13:27 26.25 26.26 26.25 26.26 14.3K
13:28 26.25 26.25 26.25 26.25 6.9K
13:29 26.24 26.24 26.24 26.24 3.0K
13:30 26.25 26.25 26.25 26.25 0.1K
13:31 26.25 26.25 26.25 26.25 3.3K
13:32 26.25 26.25 26.25 26.25 0.9K
13:33 26.25 26.25 26.25 26.25 0.3K
13:36 26.25 26.25 26.25 26.25 2.9K
13:37 26.25 26.25 26.25 26.25 5.5K
13:38 26.25 26.25 26.25 26.25 1.9K
13:41 26.25 26.25 26.25 26.25 0.3K
13:42 26.25 26.25 26.25 26.25 0.8K
13:43 26.25 26.25 26.25 26.25 0.2K
13:44 26.24 26.24 26.24 26.24 0.9K
13:45 26.25 26.26 26.25 26.26 3.4K
13:46 26.26 26.27 26.26 26.27 44.6K
13:47 26.28 26.28 26.28 26.28 0.2K
13:48 26.28 26.28 26.26 26.26 33.6K
13:49 26.27 26.27 26.27 26.27 2.5K
13:51 26.27 26.27 26.27 26.27 1.2K
13:52 26.27 26.27 26.26 26.26 1.9K
13:53 26.27 26.27 26.27 26.27 2.0K
13:54 26.27 26.27 26.27 26.27 0.7K
13:55 26.26 26.27 26.26 26.27 7.3K
13:56 26.27 26.27 26.27 26.27 1.2K
13:57 26.27 26.28 26.27 26.27 12.2K
13:58 26.28 26.28 26.27 26.27 7.9K
13:59 26.27 26.27 26.27 26.27 0.9K
14:00 26.28 26.28 26.28 26.28 39.1K
14:01 26.29 26.29 26.28 26.28 10.4K
14:02 26.27 26.27 26.27 26.27 5.3K
14:03 26.27 26.27 26.27 26.27 0.5K
14:05 26.28 26.28 26.28 26.28 2.6K
14:06 26.27 26.28 26.27 26.28 0.4K
14:08 26.28 26.29 26.28 26.29 4.2K
14:09 26.29 26.29 26.26 26.26 11.7K
14:10 26.26 26.26 26.26 26.26 5.3K
14:11 26.26 26.27 26.26 26.27 3.4K
14:12 26.26 26.27 26.26 26.27 1.6K
14:13 26.27 26.27 26.26 26.26 4.6K
14:14 26.26 26.26 26.26 26.26 1.9K
14:15 26.26 26.26 26.25 26.25 7.6K
14:16 26.25 26.26 26.25 26.26 3.4K
14:18 26.26 26.27 26.26 26.27 3.7K
14:19 26.27 26.27 26.27 26.26 4.3K
14:20 26.27 26.27 26.27 26.27 13.0K
14:21 26.28 26.28 26.28 26.28 3.4K
14:22 26.28 26.28 26.28 26.28 0.1K
14:23 26.28 26.28 26.28 26.28 2.9K
14:24 26.28 26.28 26.27 26.27 4.3K
14:25 26.28 26.28 26.27 26.27 4.0K
14:26 26.27 26.27 26.27 26.27 7.0K
14:27 26.27 26.27 26.27 26.27 2.4K
14:28 26.27 26.27 26.27 26.27 0.3K
14:29 26.27 26.27 26.27 26.27 12.3K
14:30 26.27 26.27 26.27 26.27 1.3K
14:31 26.26 26.26 26.25 26.25 10.8K
14:32 26.26 26.26 26.26 26.26 8.3K
14:34 26.26 26.26 26.26 26.26 2.6K
14:35 26.25 26.25 26.25 26.25 8.3K
14:36 26.25 26.25 26.25 26.25 3.3K
14:38 26.26 26.26 26.26 26.26 3.9K
14:39 26.27 26.27 26.27 26.27 0.7K
14:40 26.26 26.26 26.26 26.26 2.1K
14:42 26.26 26.26 26.26 26.26 8.6K
14:43 26.27 26.27 26.27 26.27 0.4K
14:44 26.27 26.27 26.27 26.27 1.5K
14:45 26.27 26.27 26.27 26.27 0.2K
14:46 26.27 26.28 26.27 26.28 5.9K
14:48 26.27 26.28 26.27 26.28 2.3K
14:49 26.27 26.28 26.27 26.28 5.7K
14:50 26.27 26.27 26.27 26.27 1.8K
14:51 26.27 26.27 26.27 26.27 2.4K
14:52 26.27 26.27 26.26 26.27 1.6K
14:53 26.27 26.27 26.27 26.27 1.7K
14:54 26.27 26.27 26.27 26.27 1.1K
14:55 26.26 26.26 26.25 26.26 5.8K
14:56 26.26 26.26 26.26 26.25 2.0K
14:57 26.26 26.26 26.26 26.26 4.2K
14:58 26.26 26.27 26.26 26.27 108.4K
14:59 26.27 26.27 26.26 26.27 198.5K
15:00 26.27 26.27 26.26 26.26 1.7K
15:01 26.26 26.27 26.26 26.27 5.2K
15:02 26.26 26.27 26.26 26.26 5.0K
15:03 26.26 26.26 26.25 26.26 2.1K
15:04 26.25 26.25 26.25 26.25 60.7K
15:05 26.26 26.26 26.26 26.26 3.6K
15:06 26.26 26.26 26.26 26.26 1.2K
15:07 26.26 26.26 26.26 26.26 2.7K
15:08 26.26 26.26 26.25 26.26 2.4K
15:09 26.26 26.26 26.26 26.26 3.4K
15:10 26.26 26.26 26.26 26.26 1.4K
15:11 26.26 26.26 26.25 26.26 91.4K
15:12 26.26 26.26 26.25 26.26 33.1K
15:13 26.26 26.26 26.26 26.26 0.8K
15:14 26.26 26.26 26.25 26.25 10.0K
15:15 26.25 26.26 26.25 26.26 2.8K
15:16 26.26 26.26 26.26 26.26 1.2K
15:17 26.26 26.26 26.26 26.25 1.4K
15:19 26.26 26.26 26.26 26.26 1.3K
15:20 26.26 26.27 26.26 26.27 16.2K
15:21 26.26 26.27 26.26 26.27 3.7K
15:22 26.27 26.27 26.26 26.26 13.1K
15:23 26.26 26.26 26.25 26.25 10.1K
15:24 26.26 26.26 26.26 26.26 73.4K
15:25 26.26 26.26 26.26 26.26 17.7K
15:26 26.26 26.26 26.26 26.26 1.6K
15:27 26.26 26.26 26.26 26.26 0.2K
15:28 26.26 26.26 26.26 26.26 0.7K
15:29 26.26 26.26 26.26 26.26 16.4K
15:30 26.27 26.27 26.26 26.26 2.6K
15:31 26.26 26.27 26.26 26.26 27.4K
15:32 26.26 26.26 26.26 26.25 1.2K
15:33 26.25 26.26 26.25 26.26 0.6K
15:34 26.26 26.26 26.25 26.25 1.3K
15:35 26.26 26.26 26.26 26.26 0.9K
15:36 26.26 26.26 26.26 26.26 1.0K
15:37 26.26 26.27 26.26 26.27 2.4K
15:38 26.27 26.27 26.26 26.27 0.7K
15:39 26.27 26.27 26.26 26.26 1.8K
15:40 26.27 26.27 26.26 26.26 1.7K
15:42 26.26 26.26 26.25 26.26 19.6K
15:43 26.26 26.26 26.25 26.25 2.1K
15:44 26.26 26.26 26.25 26.26 2.0K
15:46 26.25 26.25 26.25 26.25 8.8K
15:47 26.26 26.26 26.26 26.26 1.2K
15:48 26.26 26.26 26.26 26.26 0.2K
15:49 26.26 26.26 26.26 26.26 5.3K
15:50 26.26 26.26 26.26 26.26 1.9K
15:51 26.26 26.26 26.26 26.26 1.6K
15:52 26.26 26.26 26.26 26.26 0.9K
15:53 26.26 26.27 26.26 26.27 3.9K
15:54 26.27 26.27 26.26 26.26 2.3K
15:56 26.27 26.27 26.27 26.27 0.2K
15:57 26.27 26.27 26.26 26.26 19.3K
15:58 26.26 26.27 26.26 26.26 9.6K
15:59 26.26 26.26 26.25 26.26 96.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available