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 26.35 26.36 26.35 26.35 64.5K
09:32 26.35 26.35 26.35 26.35 4.7K
09:33 26.36 26.36 26.36 26.36 1.2K
09:35 26.37 26.38 26.37 26.38 34.8K
09:36 26.38 26.38 26.38 26.38 16.7K
09:37 26.39 26.39 26.39 26.39 0.5K
09:38 26.39 26.39 26.39 26.39 0.5K
09:40 26.39 26.39 26.39 26.39 2.6K
09:41 26.37 26.37 26.37 26.37 0.5K
09:42 26.38 26.38 26.37 26.37 4,298.6K
09:43 26.37 26.38 26.37 26.38 6.5K
09:44 26.38 26.38 26.38 26.38 3.0K
09:45 26.39 26.39 26.38 26.38 0.5K
09:46 26.38 26.38 26.38 26.38 5.4K
09:47 26.38 26.38 26.38 26.38 1.4K
09:48 26.38 26.38 26.38 26.38 2.7K
09:49 26.37 26.37 26.37 26.37 6.9K
09:50 26.38 26.38 26.38 26.38 0.3K
09:51 26.38 26.38 26.38 26.38 2.6K
09:52 26.38 26.38 26.38 26.38 4.9K
09:53 26.39 26.39 26.39 26.39 82.6K
09:54 26.39 26.40 26.39 26.39 7.6K
09:56 26.40 26.40 26.40 26.40 0.4K
09:57 26.39 26.40 26.39 26.39 39.1K
09:58 26.39 26.39 26.38 26.38 19.8K
09:59 26.39 26.40 26.39 26.40 14.0K
10:00 26.40 26.40 26.40 26.40 2.8K
10:01 26.38 26.38 26.38 26.38 2.4K
10:02 26.39 26.39 26.38 26.38 8.2K
10:03 26.39 26.39 26.38 26.38 11.8K
10:04 26.39 26.39 26.38 26.39 4.8K
10:05 26.39 26.39 26.38 26.39 2.9K
10:07 26.37 26.37 26.36 26.37 7.2K
10:08 26.37 26.37 26.37 26.37 6.5K
10:09 26.37 26.37 26.37 26.37 9.7K
10:10 26.37 26.37 26.37 26.37 2.8K
10:11 26.37 26.37 26.37 26.37 8.9K
10:12 26.38 26.38 26.37 26.38 10.2K
10:13 26.37 26.37 26.37 26.37 0.1K
10:14 26.38 26.38 26.38 26.38 0.7K
10:16 26.37 26.37 26.37 26.36 1.3K
10:17 26.36 26.37 26.36 26.37 11.1K
10:19 26.37 26.37 26.37 26.37 1.3K
10:21 26.36 26.36 26.36 26.36 8.9K
10:22 26.35 26.36 26.35 26.36 5.7K
10:23 26.36 26.36 26.36 26.36 7.9K
10:24 26.35 26.36 26.35 26.36 6.9K
10:25 26.35 26.35 26.35 26.35 6.4K
10:26 26.36 26.36 26.35 26.35 4.0K
10:27 26.35 26.35 26.35 26.35 4.5K
10:28 26.35 26.35 26.35 26.36 2.4K
10:29 26.36 26.36 26.35 26.36 4.5K
10:30 26.35 26.35 26.35 26.35 1.0K
10:31 26.35 26.35 26.35 26.35 1.4K
10:32 26.35 26.35 26.35 26.35 6.2K
10:33 26.34 26.34 26.34 26.34 4.5K
10:34 26.34 26.36 26.34 26.35 10.5K
10:35 26.36 26.37 26.36 26.37 9.9K
10:36 26.37 26.37 26.37 26.37 0.5K
10:37 26.37 26.37 26.36 26.36 3.0K
10:38 26.36 26.36 26.36 26.36 0.7K
10:40 26.35 26.35 26.35 26.35 1.5K
10:41 26.34 26.34 26.33 26.33 1.2K
10:42 26.34 26.34 26.34 26.34 0.2K
10:43 26.32 26.32 26.31 26.31 4.0K
10:44 26.31 26.31 26.31 26.31 0.7K
10:45 26.31 26.31 26.31 26.31 1.2K
10:46 26.31 26.31 26.31 26.31 4.6K
10:47 26.31 26.31 26.31 26.31 3.1K
10:48 26.32 26.32 26.32 26.32 0.6K
10:49 26.31 26.32 26.31 26.31 4.5K
10:50 26.31 26.31 26.30 26.31 10.8K
10:51 26.31 26.31 26.31 26.31 16.4K
10:52 26.31 26.31 26.30 26.31 1.9K
10:53 26.32 26.32 26.32 26.32 5.9K
10:54 26.33 26.33 26.33 26.33 1.6K
10:55 26.32 26.33 26.32 26.33 5.0K
10:56 26.32 26.32 26.32 26.32 0.9K
10:57 26.33 26.33 26.33 26.33 2.1K
10:58 26.33 26.33 26.33 26.33 0.7K
10:59 26.33 26.34 26.33 26.34 21.8K
11:00 26.34 26.34 26.33 26.33 4.2K
11:01 26.32 26.32 26.32 26.32 2.2K
11:03 26.32 26.32 26.32 26.32 4.5K
11:04 26.32 26.32 26.31 26.31 6.4K
11:05 26.31 26.31 26.31 26.31 15.5K
11:06 26.31 26.31 26.30 26.30 7.3K
11:07 26.29 26.29 26.29 26.29 7.1K
11:08 26.28 26.29 26.28 26.29 7.8K
11:09 26.29 26.30 26.29 26.30 21.9K
11:10 26.29 26.29 26.29 26.29 2.4K
11:11 26.29 26.29 26.29 26.29 2.1K
11:13 26.28 26.28 26.28 26.28 3.0K
11:14 26.27 26.27 26.27 26.27 3.2K
11:15 26.26 26.27 26.26 26.27 8.6K
11:17 26.26 26.26 26.25 26.26 6.0K
11:18 26.24 26.24 26.24 26.24 3.1K
11:19 26.25 26.25 26.24 26.24 14.6K
11:20 26.23 26.23 26.23 26.23 8.6K
11:21 26.24 26.24 26.24 26.24 2.7K
11:22 26.22 26.22 26.22 26.22 2.9K
11:23 26.22 26.22 26.22 26.22 1.1K
11:24 26.22 26.22 26.21 26.21 4.8K
11:25 26.21 26.21 26.21 26.21 3.4K
11:26 26.22 26.22 26.21 26.21 4.1K
11:27 26.22 26.22 26.22 26.22 12.4K
11:28 26.22 26.22 26.22 26.22 1.0K
11:29 26.22 26.22 26.21 26.21 4.0K
11:31 26.21 26.21 26.21 26.21 5.9K
11:32 26.21 26.21 26.21 26.21 0.7K
11:33 26.22 26.22 26.21 26.22 2.1K
11:34 26.22 26.22 26.22 26.22 7.6K
11:35 26.22 26.22 26.22 26.22 25.3K
11:36 26.22 26.22 26.22 26.22 5.2K
11:37 26.22 26.22 26.22 26.22 1.8K
11:38 26.21 26.22 26.21 26.22 9.3K
11:39 26.21 26.22 26.21 26.22 3.7K
11:40 26.22 26.22 26.22 26.22 3.3K
11:41 26.23 26.23 26.23 26.23 2.7K
11:42 26.23 26.23 26.22 26.22 37.4K
11:44 26.20 26.20 26.20 26.20 0.1K
11:45 26.21 26.21 26.21 26.21 0.6K
11:46 26.21 26.21 26.21 26.21 0.3K
11:47 26.21 26.21 26.21 26.21 1.7K
11:48 26.21 26.21 26.21 26.21 0.3K
11:49 26.21 26.21 26.21 26.21 4.2K
11:50 26.20 26.21 26.19 26.19 6.1K
11:51 26.19 26.20 26.19 26.20 7.5K
11:52 26.20 26.20 26.19 26.19 2.3K
11:53 26.18 26.19 26.18 26.19 4.1K
11:54 26.20 26.20 26.19 26.19 1.4K
11:55 26.19 26.19 26.18 26.19 14.9K
11:56 26.19 26.19 26.19 26.19 3.8K
11:57 26.19 26.20 26.19 26.20 3.8K
11:58 26.20 26.20 26.20 26.20 4.7K
11:59 26.22 26.22 26.22 26.22 2.3K
12:00 26.21 26.21 26.21 26.21 6.1K
12:01 26.18 26.19 26.18 26.19 16.0K
12:02 26.19 26.20 26.19 26.21 13.5K
12:03 26.20 26.20 26.20 26.20 5.4K
12:04 26.20 26.21 26.20 26.21 33.0K
12:05 26.20 26.21 26.20 26.20 6.5K
12:06 26.20 26.20 26.20 26.20 4.1K
12:07 26.19 26.20 26.19 26.20 7.1K
12:08 26.19 26.19 26.19 26.19 1.5K
12:09 26.21 26.21 26.19 26.19 25.2K
12:10 26.20 26.20 26.20 26.20 3.8K
12:11 26.20 26.20 26.20 26.20 5.1K
12:12 26.18 26.18 26.18 26.18 0.2K
12:13 26.17 26.17 26.16 26.16 8.2K
12:14 26.18 26.18 26.17 26.18 5.8K
12:15 26.18 26.18 26.18 26.18 4.7K
12:16 26.18 26.18 26.18 26.18 4.8K
12:17 26.17 26.17 26.17 26.17 0.4K
12:18 26.17 26.18 26.17 26.18 5.5K
12:19 26.18 26.18 26.18 26.18 0.7K
12:20 26.17 26.17 26.16 26.16 8.1K
12:21 26.15 26.16 26.15 26.16 2.5K
12:22 26.15 26.15 26.15 26.15 12.9K
12:23 26.17 26.17 26.17 26.17 2.9K
12:24 26.17 26.17 26.17 26.17 2.7K
12:25 26.17 26.19 26.17 26.19 14.3K
12:26 26.18 26.19 26.18 26.19 1.3K
12:27 26.20 26.20 26.19 26.19 4.5K
12:28 26.20 26.20 26.20 26.20 0.1K
12:29 26.20 26.20 26.20 26.20 2.9K
12:30 26.19 26.19 26.18 26.18 19.8K
12:31 26.18 26.19 26.18 26.19 11.2K
12:32 26.18 26.19 26.18 26.19 1.4K
12:33 26.19 26.19 26.18 26.18 2.7K
12:34 26.18 26.19 26.18 26.18 5.2K
12:35 26.19 26.19 26.19 26.19 3.8K
12:36 26.18 26.18 26.18 26.18 2.1K
12:37 26.17 26.18 26.17 26.17 9.0K
12:38 26.18 26.18 26.18 26.18 0.6K
12:39 26.18 26.18 26.17 26.17 10.5K
12:40 26.18 26.18 26.18 26.18 15.7K
12:41 26.18 26.19 26.18 26.19 7.2K
12:42 26.19 26.19 26.19 26.19 6.3K
12:43 26.19 26.19 26.19 26.19 11.2K
12:44 26.19 26.19 26.18 26.19 4.9K
12:45 26.18 26.18 26.18 26.18 3.4K
12:46 26.18 26.19 26.18 26.18 6.4K
12:47 26.18 26.21 26.18 26.21 26.7K
12:48 26.21 26.21 26.21 26.21 0.7K
12:49 26.21 26.21 26.20 26.20 16.3K
12:50 26.20 26.21 26.20 26.21 10.8K
12:53 26.26 26.26 26.22 26.23 126.2K
12:54 26.23 26.23 26.23 26.23 6.2K
12:55 26.23 26.23 26.21 26.21 5.7K
12:56 26.21 26.22 26.20 26.20 14.6K
12:57 26.21 26.22 26.21 26.22 23.9K
12:58 26.22 26.22 26.21 26.21 7.0K
12:59 26.23 26.24 26.22 26.22 88.4K
13:00 26.22 26.22 26.20 26.20 170.8K
13:01 26.20 26.21 26.19 26.20 38.9K
13:02 26.21 26.21 26.21 26.21 4.0K
13:03 26.22 26.22 26.21 26.21 7.5K
13:04 26.20 26.20 26.20 26.20 6.1K
13:05 26.21 26.21 26.21 26.21 3.0K
13:06 26.20 26.20 26.20 26.20 1.2K
13:07 26.20 26.20 26.20 26.20 15.5K
13:08 26.21 26.21 26.21 26.21 59.3K
13:09 26.21 26.22 26.21 26.22 69.0K
13:10 26.22 26.22 26.21 26.22 426.4K
13:13 26.22 26.22 26.21 26.21 1.6K
13:14 26.21 26.22 26.21 26.21 8.1K
13:15 26.21 26.22 26.21 26.21 4.2K
13:16 26.21 26.21 26.21 26.21 17.5K
13:17 26.22 26.22 26.20 26.20 87.4K
13:18 26.19 26.19 26.18 26.18 11.0K
13:19 26.19 26.19 26.19 26.19 0.3K
13:20 26.19 26.19 26.18 26.19 6.6K
13:21 26.19 26.19 26.18 26.18 3.8K
13:22 26.19 26.19 26.19 26.18 2.5K
13:23 26.19 26.19 26.17 26.17 12.9K
13:24 26.18 26.18 26.17 26.16 29.4K
13:25 26.17 26.18 26.17 26.18 18.3K
13:26 26.17 26.17 26.17 26.17 3.6K
13:27 26.17 26.17 26.17 26.17 34.0K
13:28 26.17 26.17 26.17 26.17 1.7K
13:29 26.17 26.17 26.17 26.17 11.8K
13:30 26.18 26.18 26.18 26.18 147.6K
13:31 26.18 26.18 26.17 26.18 8.8K
13:32 26.19 26.19 26.19 26.19 12.5K
13:33 26.19 26.19 26.18 26.18 5.0K
13:34 26.18 26.19 26.18 26.19 6.1K
13:35 26.19 26.20 26.19 26.20 14.4K
13:36 26.20 26.20 26.19 26.19 19.3K
13:37 26.19 26.20 26.19 26.20 10.1K
13:38 26.20 26.21 26.20 26.21 8.1K
13:39 26.21 26.21 26.21 26.21 1.0K
13:40 26.21 26.22 26.21 26.22 45.1K
13:41 26.22 26.22 26.22 26.22 2.4K
13:42 26.22 26.22 26.22 26.22 15.3K
13:43 26.22 26.22 26.22 26.22 7.2K
13:44 26.22 26.22 26.22 26.22 6.6K
13:45 26.22 26.22 26.22 26.22 6.5K
13:46 26.22 26.22 26.22 26.22 20.3K
13:47 26.23 26.23 26.23 26.23 0.3K
13:48 26.23 26.24 26.22 26.24 5.0K
13:49 26.23 26.24 26.23 26.24 4.4K
13:50 26.23 26.23 26.22 26.22 6.5K
13:51 26.23 26.23 26.23 26.23 2.8K
13:52 26.23 26.23 26.23 26.23 2.7K
13:53 26.23 26.23 26.22 26.22 14.1K
13:54 26.23 26.23 26.22 26.22 4.8K
13:55 26.23 26.23 26.22 26.22 1.6K
13:56 26.23 26.23 26.22 26.22 8.3K
13:57 26.22 26.22 26.21 26.21 10.1K
13:58 26.22 26.22 26.22 26.22 1.0K
13:59 26.22 26.22 26.21 26.22 8.4K
14:00 26.22 26.23 26.22 26.23 25.7K
14:01 26.22 26.23 26.22 26.23 16.0K
14:02 26.22 26.23 26.22 26.22 10.6K
14:03 26.22 26.23 26.22 26.23 6.7K
14:04 26.23 26.23 26.23 26.23 21.4K
14:05 26.23 26.23 26.23 26.23 16.9K
14:06 26.23 26.23 26.22 26.23 2.2K
14:07 26.23 26.23 26.22 26.22 8.1K
14:08 26.23 26.23 26.22 26.23 5.1K
14:09 26.23 26.23 26.23 26.23 3.4K
14:10 26.23 26.23 26.23 26.23 0.8K
14:11 26.22 26.23 26.22 26.23 1.4K
14:12 26.22 26.22 26.22 26.22 5.8K
14:13 26.22 26.22 26.22 26.22 2.6K
14:14 26.23 26.23 26.23 26.23 3.4K
14:15 26.23 26.23 26.23 26.23 0.1K
14:16 26.23 26.23 26.22 26.23 6.7K
14:17 26.23 26.23 26.23 26.23 18.6K
14:18 26.23 26.23 26.23 26.23 2.8K
14:19 26.23 26.23 26.22 26.23 1.2K
14:20 26.22 26.22 26.22 26.22 1.6K
14:21 26.23 26.23 26.22 26.22 1,098.2K
14:22 26.22 26.22 26.21 26.22 3.3K
14:23 26.22 26.22 26.22 26.22 0.1K
14:24 26.22 26.22 26.22 26.22 2.2K
14:25 26.22 26.22 26.22 26.22 0.7K
14:26 26.22 26.22 26.21 26.22 2.0K
14:27 26.22 26.23 26.22 26.23 5.2K
14:28 26.23 26.23 26.22 26.23 220.7K
14:29 26.23 26.23 26.23 26.23 0.5K
14:30 26.23 26.23 26.23 26.23 0.5K
14:31 26.22 26.22 26.22 26.22 0.2K
14:32 26.22 26.22 26.22 26.22 0.3K
14:33 26.23 26.23 26.22 26.23 1.4K
14:34 26.23 26.23 26.23 26.23 0.9K
14:35 26.22 26.23 26.22 26.23 1.3K
14:36 26.23 26.23 26.22 26.22 4.3K
14:37 26.23 26.23 26.22 26.23 2.2K
14:38 26.23 26.23 26.22 26.23 9.4K
14:39 26.23 26.23 26.22 26.23 2.7K
14:40 26.22 26.23 26.22 26.23 6.9K
14:41 26.22 26.23 26.22 26.23 0.9K
14:42 26.22 26.23 26.22 26.23 6.2K
14:43 26.23 26.23 26.22 26.22 16.2K
14:44 26.23 26.23 26.23 26.23 3.6K
14:45 26.22 26.23 26.22 26.23 2.6K
14:46 26.23 26.23 26.23 26.23 0.8K
14:47 26.23 26.23 26.23 26.23 5.6K
14:48 26.22 26.22 26.22 26.22 4.9K
14:49 26.23 26.23 26.21 26.21 5.7K
14:50 26.22 26.22 26.22 26.22 6.8K
14:51 26.22 26.22 26.21 26.22 8.4K
14:52 26.21 26.22 26.21 26.22 4.6K
14:53 26.21 26.21 26.21 26.21 0.6K
14:54 26.22 26.22 26.22 26.22 799.8K
14:55 26.22 26.22 26.22 26.22 1.8K
14:56 26.21 26.22 26.21 26.22 2.0K
14:57 26.22 26.22 26.21 26.21 6.5K
14:58 26.22 26.22 26.21 26.22 4.2K
14:59 26.22 26.22 26.22 26.22 29.0K
15:00 26.22 26.23 26.22 26.23 6.8K
15:01 26.23 26.23 26.23 26.23 5.3K
15:02 26.22 26.23 26.22 26.23 8.4K
15:03 26.23 26.23 26.23 26.23 4.2K
15:04 26.22 26.23 26.22 26.23 1.9K
15:05 26.23 26.23 26.23 26.23 3.1K
15:06 26.23 26.23 26.23 26.23 3.2K
15:07 26.23 26.23 26.23 26.23 1.9K
15:08 26.23 26.23 26.22 26.23 24.0K
15:09 26.22 26.23 26.22 26.22 3.5K
15:10 26.23 26.23 26.23 26.23 4.0K
15:11 26.23 26.23 26.23 26.23 0.4K
15:12 26.23 26.23 26.23 26.23 3.4K
15:13 26.23 26.23 26.23 26.23 5.2K
15:14 26.22 26.23 26.22 26.23 5.4K
15:15 26.22 26.23 26.22 26.23 12.3K
15:16 26.23 26.23 26.22 26.22 0.4K
15:17 26.23 26.23 26.22 26.23 7.2K
15:18 26.23 26.23 26.23 26.23 1.8K
15:19 26.22 26.23 26.22 26.23 1.9K
15:20 26.23 26.23 26.23 26.23 23.2K
15:21 26.22 26.23 26.22 26.23 1.9K
15:22 26.23 26.23 26.23 26.23 128.2K
15:23 26.23 26.23 26.23 26.23 2.3K
15:24 26.23 26.23 26.22 26.23 10.1K
15:25 26.23 26.23 26.22 26.22 12.4K
15:26 26.23 26.23 26.22 26.22 50.2K
15:27 26.22 26.22 26.21 26.21 60.1K
15:28 26.22 26.22 26.21 26.21 6.6K
15:29 26.22 26.22 26.22 26.22 2.5K
15:30 26.22 26.22 26.21 26.22 30.9K
15:31 26.22 26.22 26.21 26.22 6.5K
15:32 26.22 26.22 26.21 26.21 6.0K
15:33 26.21 26.21 26.21 26.21 3.5K
15:34 26.20 26.21 26.20 26.20 3.5K
15:35 26.20 26.20 26.20 26.20 0.5K
15:36 26.20 26.21 26.20 26.20 10.7K
15:37 26.20 26.21 26.20 26.21 29.6K
15:38 26.21 26.21 26.21 26.20 2.7K
15:39 26.21 26.21 26.21 26.21 8.3K
15:40 26.20 26.21 26.20 26.20 3.5K
15:41 26.20 26.20 26.20 26.20 16.2K
15:42 26.21 26.21 26.19 26.19 6.8K
15:43 26.20 26.20 26.20 26.20 13.6K
15:44 26.20 26.20 26.19 26.20 5.1K
15:45 26.20 26.20 26.19 26.20 4.5K
15:46 26.20 26.20 26.20 26.20 2.9K
15:47 26.20 26.20 26.20 26.20 2.1K
15:48 26.20 26.20 26.19 26.19 11.9K
15:49 26.20 26.20 26.20 26.20 1.4K
15:50 26.20 26.21 26.20 26.21 3.2K
15:51 26.20 26.21 26.20 26.21 8.5K
15:52 26.21 26.21 26.21 26.21 114.2K
15:53 26.21 26.21 26.21 26.21 57.6K
15:54 26.21 26.21 26.21 26.21 36.4K
15:55 26.20 26.20 26.20 26.20 1.0K
15:56 26.20 26.21 26.20 26.21 18.9K
15:57 26.20 26.21 26.19 26.19 230.2K
15:58 26.19 26.20 26.18 26.20 118.5K
15:59 26.19 26.20 26.18 26.19 83.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available