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 26.29 26.30 26.28 26.28 18.3K
09:31 26.29 26.30 26.29 26.30 5.2K
09:32 26.30 26.30 26.30 26.30 5.5K
09:33 26.31 26.32 26.31 26.32 12.3K
09:34 26.31 26.32 26.31 26.32 6.0K
09:35 26.32 26.32 26.31 26.31 5.5K
09:36 26.30 26.30 26.30 26.30 8.6K
09:37 26.27 26.27 26.27 26.27 3.7K
09:38 26.26 26.27 26.26 26.27 2.4K
09:39 26.27 26.27 26.26 26.26 6.3K
09:40 26.26 26.27 26.26 26.27 11.1K
09:41 26.27 26.27 26.27 26.27 5.7K
09:42 26.26 26.26 26.25 26.25 5.0K
09:43 26.27 26.27 26.26 26.26 5.3K
09:44 26.27 26.27 26.27 26.27 1.9K
09:45 26.27 26.27 26.27 26.27 8.2K
09:46 26.27 26.27 26.27 26.27 0.8K
09:47 26.26 26.27 26.26 26.27 5.4K
09:49 26.27 26.27 26.27 26.27 4.2K
09:50 26.26 26.26 26.26 26.26 12.8K
09:52 26.25 26.27 26.25 26.27 9.9K
09:53 26.28 26.28 26.27 26.27 3.3K
09:54 26.27 26.27 26.27 26.27 2.1K
09:55 26.27 26.27 26.27 26.27 2.1K
09:57 26.28 26.28 26.28 26.28 4.4K
09:59 26.27 26.27 26.27 26.27 13.4K
10:00 26.27 26.27 26.27 26.27 3.7K
10:01 26.27 26.27 26.26 26.26 35.4K
10:02 26.26 26.28 26.26 26.27 23.0K
10:03 26.27 26.27 26.27 26.27 17.1K
10:04 26.27 26.28 26.27 26.28 6.9K
10:05 26.29 26.30 26.29 26.30 21.0K
10:06 26.30 26.30 26.30 26.30 1.1K
10:07 26.31 26.31 26.30 26.30 3.2K
10:08 26.30 26.30 26.30 26.30 1.7K
10:09 26.30 26.31 26.30 26.31 3.3K
10:10 26.32 26.32 26.32 26.32 5.9K
10:11 26.32 26.32 26.32 26.32 1.5K
10:12 26.33 26.33 26.31 26.31 8.6K
10:13 26.32 26.33 26.32 26.33 8.9K
10:14 26.33 26.33 26.33 26.33 2.2K
10:15 26.33 26.33 26.32 26.32 0.7K
10:16 26.33 26.33 26.33 26.33 25.9K
10:17 26.34 26.34 26.34 26.34 16.2K
10:19 26.33 26.33 26.33 26.33 0.8K
10:20 26.33 26.33 26.33 26.33 8.4K
10:21 26.33 26.33 26.33 26.33 0.5K
10:22 26.34 26.35 26.34 26.34 14.1K
10:23 26.34 26.36 26.34 26.36 4.9K
10:24 26.36 26.36 26.36 26.36 29.6K
10:25 26.36 26.36 26.36 26.36 14.8K
10:26 26.35 26.36 26.34 26.34 8.5K
10:27 26.34 26.34 26.33 26.33 17.1K
10:28 26.33 26.33 26.32 26.32 1.9K
10:29 26.32 26.32 26.32 26.32 4.0K
10:30 26.32 26.32 26.31 26.31 15.4K
10:31 26.31 26.31 26.30 26.30 8.2K
10:32 26.29 26.30 26.29 26.29 6.6K
10:33 26.29 26.29 26.29 26.29 1.9K
10:34 26.29 26.29 26.29 26.29 1.6K
10:35 26.28 26.29 26.28 26.29 5.7K
10:36 26.29 26.29 26.29 26.29 3.2K
10:37 26.29 26.29 26.29 26.29 2.5K
10:38 26.29 26.29 26.29 26.29 7.0K
10:39 26.28 26.28 26.28 26.28 6.7K
10:40 26.29 26.29 26.29 26.29 2.1K
10:41 26.28 26.30 26.28 26.29 3.0K
10:43 26.28 26.28 26.26 26.26 8.9K
10:44 26.26 26.26 26.26 26.26 0.1K
10:45 26.26 26.26 26.26 26.26 1.0K
10:46 26.25 26.25 26.25 26.25 2.0K
10:47 26.27 26.27 26.27 26.27 8.7K
10:48 26.26 26.26 26.26 26.26 3.0K
10:49 26.26 26.26 26.26 26.26 0.7K
10:50 26.26 26.26 26.26 26.26 3.0K
10:51 26.25 26.25 26.25 26.25 5.8K
10:52 26.25 26.25 26.25 26.25 2.0K
10:53 26.26 26.27 26.26 26.27 274.5K
10:55 26.27 26.27 26.25 26.25 7.4K
10:56 26.26 26.26 26.25 26.25 5.5K
10:57 26.26 26.26 26.25 26.25 27.3K
10:58 26.25 26.25 26.25 26.25 31.1K
11:00 26.26 26.27 26.25 26.26 26.4K
11:01 26.25 26.25 26.25 26.25 1.5K
11:02 26.25 26.25 26.23 26.23 32.8K
11:03 26.23 26.23 26.23 26.23 12.6K
11:04 26.23 26.24 26.23 26.23 30.5K
11:05 26.23 26.24 26.23 26.23 10.6K
11:06 26.23 26.24 26.23 26.23 2.8K
11:07 26.24 26.24 26.23 26.23 4.0K
11:08 26.24 26.24 26.23 26.23 2.4K
11:10 26.24 26.24 26.24 26.24 0.5K
11:11 26.22 26.22 26.22 26.22 5.9K
11:12 26.23 26.23 26.23 26.23 0.3K
11:13 26.23 26.23 26.22 26.22 4.0K
11:14 26.22 26.23 26.22 26.23 2.7K
11:15 26.22 26.23 26.22 26.23 1.8K
11:17 26.23 26.23 26.23 26.22 0.5K
11:19 26.22 26.22 26.22 26.22 14.5K
11:20 26.23 26.23 26.23 26.23 1.4K
11:21 26.23 26.23 26.22 26.22 0.8K
11:22 26.22 26.22 26.20 26.20 14.0K
11:23 26.20 26.21 26.20 26.21 3.5K
11:24 26.21 26.21 26.21 26.21 2.5K
11:25 26.22 26.22 26.22 26.22 4.0K
11:27 26.20 26.21 26.20 26.21 13.4K
11:28 26.21 26.21 26.21 26.21 5.1K
11:29 26.21 26.21 26.21 26.20 27.6K
11:30 26.21 26.21 26.20 26.20 20.8K
11:31 26.20 26.20 26.20 26.20 2.9K
11:34 26.21 26.21 26.21 26.21 0.3K
11:36 26.22 26.22 26.22 26.22 3.6K
11:38 26.22 26.22 26.21 26.21 11.4K
11:39 26.21 26.21 26.20 26.19 6.8K
11:40 26.18 26.18 26.18 26.18 1.2K
11:41 26.19 26.19 26.18 26.18 5.9K
11:42 26.18 26.18 26.18 26.18 4.2K
11:44 26.18 26.18 26.18 26.18 6.8K
11:46 26.16 26.16 26.16 26.16 24.2K
11:47 26.15 26.15 26.15 26.15 3.2K
11:48 26.15 26.15 26.14 26.15 7.2K
11:50 26.15 26.15 26.15 26.15 1.9K
11:51 26.16 26.16 26.16 26.16 0.2K
11:52 26.15 26.16 26.15 26.16 1.1K
11:53 26.15 26.16 26.15 26.15 4.1K
11:54 26.16 26.16 26.16 26.16 1.2K
11:55 26.15 26.15 26.15 26.15 2.1K
11:56 26.15 26.15 26.15 26.15 1.7K
11:57 26.13 26.13 26.13 26.13 2.3K
11:58 26.14 26.14 26.13 26.13 2.5K
12:00 26.12 26.14 26.12 26.13 21.9K
12:01 26.13 26.14 26.13 26.14 0.4K
12:02 26.14 26.14 26.14 26.14 2.6K
12:03 26.13 26.13 26.12 26.12 7.1K
12:04 26.13 26.14 26.13 26.14 4.3K
12:05 26.14 26.14 26.14 26.14 0.3K
12:06 26.15 26.15 26.15 26.15 1.9K
12:07 26.15 26.15 26.15 26.14 2.7K
12:08 26.15 26.15 26.15 26.15 8.8K
12:09 26.15 26.15 26.14 26.14 23.9K
12:10 26.15 26.15 26.14 26.14 16.8K
12:11 26.14 26.15 26.14 26.15 3.0K
12:12 26.14 26.14 26.14 26.14 4.0K
12:13 26.14 26.14 26.14 26.14 0.4K
12:15 26.15 26.15 26.14 26.14 0.9K
12:16 26.15 26.15 26.15 26.15 2.5K
12:17 26.15 26.15 26.15 26.15 1.6K
12:18 26.14 26.14 26.14 26.14 3.6K
12:19 26.14 26.15 26.14 26.15 2.9K
12:20 26.14 26.14 26.13 26.13 1.7K
12:21 26.14 26.14 26.14 26.14 0.1K
12:22 26.13 26.13 26.13 26.13 3.4K
12:23 26.13 26.13 26.12 26.12 3.4K
12:25 26.12 26.12 26.12 26.12 2.1K
12:26 26.12 26.12 26.12 26.12 6.4K
12:27 26.13 26.13 26.12 26.13 1.8K
12:28 26.12 26.12 26.12 26.12 20.8K
12:32 26.12 26.12 26.12 26.12 0.9K
12:33 26.13 26.13 26.13 26.13 18.6K
12:34 26.13 26.14 26.13 26.14 4.2K
12:35 26.13 26.14 26.13 26.14 1.7K
12:36 26.14 26.14 26.14 26.14 1.0K
12:37 26.14 26.14 26.14 26.14 0.4K
12:38 26.13 26.13 26.13 26.13 4.1K
12:39 26.14 26.15 26.14 26.15 3.8K
12:40 26.16 26.16 26.16 26.16 2.7K
12:41 26.16 26.16 26.16 26.16 0.9K
12:42 26.16 26.16 26.15 26.16 7.2K
12:43 26.17 26.17 26.17 26.17 0.5K
12:44 26.17 26.17 26.17 26.17 0.6K
12:45 26.17 26.17 26.16 26.16 202.2K
12:46 26.16 26.17 26.16 26.16 76.6K
12:47 26.17 26.17 26.17 26.17 3.5K
12:48 26.17 26.17 26.17 26.17 4.0K
12:50 26.18 26.18 26.18 26.18 3.3K
12:51 26.17 26.17 26.16 26.16 2.8K
12:52 26.16 26.16 26.15 26.15 3.7K
12:53 26.16 26.16 26.16 26.16 1.1K
12:54 26.15 26.16 26.15 26.16 4.3K
12:55 26.16 26.16 26.16 26.16 1.6K
12:56 26.17 26.17 26.17 26.17 0.5K
12:57 26.18 26.18 26.18 26.18 1.0K
13:00 26.18 26.18 26.18 26.18 8.2K
13:01 26.18 26.19 26.18 26.19 2.2K
13:03 26.19 26.19 26.18 26.19 2.8K
13:04 26.18 26.20 26.18 26.20 5.7K
13:05 26.20 26.20 26.19 26.19 0.8K
13:06 26.20 26.20 26.20 26.19 5.8K
13:07 26.19 26.19 26.19 26.19 4.7K
13:08 26.19 26.19 26.19 26.19 1.3K
13:09 26.19 26.19 26.19 26.19 2.6K
13:10 26.19 26.19 26.19 26.18 1.9K
13:11 26.19 26.19 26.19 26.19 1.0K
13:12 26.19 26.19 26.19 26.19 1.9K
13:14 26.20 26.21 26.20 26.21 3.2K
13:15 26.21 26.21 26.20 26.20 4.0K
13:16 26.21 26.22 26.21 26.22 6.3K
13:17 26.22 26.22 26.22 26.22 0.1K
13:18 26.23 26.23 26.23 26.23 2.4K
13:19 26.22 26.23 26.22 26.23 6.9K
13:20 26.22 26.22 26.22 26.21 2.6K
13:22 26.21 26.21 26.21 26.21 0.2K
13:23 26.22 26.22 26.22 26.22 1.0K
13:24 26.22 26.22 26.22 26.22 5.6K
13:25 26.22 26.22 26.22 26.22 5.4K
13:26 26.22 26.22 26.21 26.22 4.3K
13:27 26.22 26.22 26.22 26.22 5.0K
13:29 26.22 26.23 26.22 26.23 4.6K
13:30 26.23 26.23 26.23 26.23 1.9K
13:32 26.23 26.23 26.23 26.23 0.8K
13:33 26.23 26.23 26.22 26.22 7.8K
13:34 26.23 26.23 26.23 26.23 2.2K
13:35 26.23 26.23 26.21 26.21 10.8K
13:36 26.21 26.21 26.21 26.21 4.7K
13:38 26.21 26.21 26.21 26.21 1.4K
13:39 26.21 26.21 26.21 26.20 1.4K
13:41 26.21 26.21 26.21 26.21 5.2K
13:42 26.21 26.21 26.21 26.21 4.5K
13:43 26.22 26.22 26.21 26.21 3.2K
13:44 26.20 26.20 26.20 26.20 1.3K
13:45 26.20 26.20 26.20 26.20 1.2K
13:46 26.19 26.19 26.19 26.19 0.3K
13:47 26.20 26.20 26.20 26.20 1.9K
13:48 26.21 26.21 26.21 26.21 0.2K
13:49 26.21 26.22 26.21 26.21 4.4K
13:51 26.22 26.22 26.22 26.22 4.4K
13:52 26.22 26.22 26.22 26.22 1.4K
13:53 26.22 26.22 26.22 26.22 0.7K
13:54 26.22 26.22 26.22 26.22 0.5K
13:55 26.23 26.23 26.23 26.23 0.4K
13:56 26.23 26.23 26.23 26.23 1.1K
13:57 26.23 26.24 26.23 26.23 5.7K
13:58 26.23 26.23 26.22 26.22 0.5K
13:59 26.23 26.23 26.23 26.23 0.8K
14:01 26.24 26.24 26.24 26.24 0.9K
14:03 26.23 26.23 26.22 26.22 1.8K
14:04 26.23 26.23 26.22 26.22 14.5K
14:06 26.22 26.22 26.21 26.21 1.9K
14:08 26.22 26.22 26.22 26.22 4.3K
14:09 26.22 26.22 26.22 26.22 0.2K
14:10 26.23 26.23 26.23 26.23 1.4K
14:12 26.23 26.23 26.22 26.22 2.3K
14:13 26.22 26.23 26.22 26.23 1.7K
14:14 26.22 26.22 26.22 26.22 4.3K
14:15 26.22 26.22 26.22 26.22 6.1K
14:17 26.21 26.21 26.21 26.21 0.4K
14:18 26.20 26.21 26.20 26.21 0.3K
14:19 26.21 26.21 26.21 26.21 4.1K
14:20 26.21 26.21 26.21 26.21 1.4K
14:22 26.20 26.20 26.20 26.20 2.1K
14:23 26.20 26.20 26.20 26.20 4.5K
14:24 26.19 26.19 26.19 26.19 2.8K
14:25 26.19 26.20 26.19 26.19 6.6K
14:26 26.20 26.20 26.20 26.20 5.1K
14:27 26.20 26.20 26.19 26.19 1.8K
14:30 26.19 26.20 26.19 26.20 3.9K
14:31 26.18 26.19 26.18 26.19 4.0K
14:32 26.19 26.20 26.19 26.20 5.7K
14:35 26.18 26.18 26.18 26.18 5.2K
14:36 26.18 26.19 26.18 26.18 8.4K
14:37 26.18 26.18 26.18 26.18 19.6K
14:38 26.18 26.18 26.18 26.18 0.2K
14:39 26.18 26.18 26.18 26.18 1.8K
14:41 26.19 26.19 26.19 26.19 0.4K
14:42 26.18 26.18 26.18 26.18 5.1K
14:43 26.18 26.18 26.18 26.18 0.9K
14:44 26.19 26.19 26.18 26.18 4.1K
14:45 26.19 26.19 26.18 26.18 17.5K
14:46 26.18 26.19 26.18 26.18 11.9K
14:47 26.19 26.19 26.19 26.19 0.8K
14:48 26.18 26.18 26.18 26.18 3.9K
14:49 26.19 26.19 26.18 26.19 9.5K
14:50 26.18 26.19 26.18 26.19 1.9K
14:51 26.19 26.19 26.19 26.19 2.8K
14:52 26.18 26.19 26.18 26.19 1.6K
14:54 26.19 26.19 26.18 26.18 1.3K
14:55 26.19 26.19 26.19 26.19 1.0K
14:56 26.19 26.19 26.17 26.17 148.6K
14:57 26.17 26.18 26.17 26.18 8.5K
14:58 26.18 26.19 26.18 26.19 34.7K
14:59 26.19 26.20 26.19 26.20 93.5K
15:00 26.20 26.20 26.19 26.19 3.2K
15:01 26.19 26.20 26.19 26.20 0.9K
15:02 26.20 26.20 26.19 26.19 2.3K
15:03 26.19 26.19 26.19 26.19 4.0K
15:05 26.19 26.19 26.19 26.19 1.9K
15:06 26.19 26.20 26.19 26.19 26.1K
15:07 26.19 26.20 26.19 26.20 8.2K
15:08 26.20 26.21 26.20 26.21 12.2K
15:09 26.21 26.21 26.21 26.21 0.3K
15:10 26.21 26.21 26.21 26.21 3.4K
15:11 26.21 26.21 26.21 26.21 1.3K
15:12 26.21 26.21 26.21 26.21 1.4K
15:13 26.21 26.21 26.21 26.21 1.5K
15:15 26.20 26.22 26.20 26.22 1.1K
15:16 26.22 26.22 26.22 26.22 0.6K
15:17 26.21 26.22 26.21 26.22 2.9K
15:18 26.22 26.22 26.21 26.21 16.0K
15:19 26.22 26.22 26.22 26.22 0.5K
15:20 26.22 26.22 26.21 26.21 0.5K
15:21 26.22 26.22 26.22 26.22 1.2K
15:22 26.21 26.22 26.21 26.22 1.5K
15:23 26.22 26.22 26.22 26.22 1.1K
15:25 26.22 26.22 26.22 26.22 1.2K
15:26 26.21 26.21 26.21 26.21 2.4K
15:27 26.21 26.22 26.21 26.22 10.8K
15:28 26.22 26.22 26.21 26.21 9.0K
15:29 26.22 26.22 26.22 26.22 2.8K
15:30 26.22 26.22 26.21 26.21 14.4K
15:31 26.21 26.21 26.20 26.21 9.4K
15:32 26.21 26.21 26.21 26.21 3.4K
15:33 26.22 26.23 26.22 26.23 9.4K
15:34 26.23 26.23 26.22 26.22 8.9K
15:35 26.23 26.23 26.22 26.22 50.6K
15:36 26.22 26.22 26.21 26.21 5.5K
15:37 26.22 26.22 26.22 26.22 17.7K
15:38 26.21 26.22 26.21 26.22 4.5K
15:39 26.22 26.22 26.22 26.22 0.5K
15:40 26.22 26.22 26.22 26.22 0.8K
15:41 26.21 26.22 26.21 26.22 139.7K
15:42 26.21 26.21 26.21 26.21 27.3K
15:43 26.20 26.20 26.20 26.20 1.1K
15:44 26.20 26.21 26.20 26.20 15.6K
15:45 26.20 26.21 26.20 26.20 16.7K
15:46 26.20 26.21 26.20 26.21 12.2K
15:47 26.21 26.21 26.21 26.21 16.8K
15:48 26.21 26.21 26.21 26.21 29.5K
15:49 26.21 26.21 26.21 26.21 27.4K
15:50 26.21 26.21 26.20 26.21 17.0K
15:51 26.21 26.21 26.20 26.21 19.1K
15:52 26.21 26.21 26.20 26.21 128.7K
15:53 26.21 26.21 26.21 26.21 138.9K
15:54 26.21 26.21 26.20 26.21 23.8K
15:55 26.21 26.22 26.21 26.21 17.3K
15:56 26.22 26.22 26.22 26.22 0.8K
15:57 26.22 26.22 26.22 26.22 0.9K
15:58 26.22 26.22 26.21 26.21 23.5K
15:59 26.22 26.22 26.20 26.20 234.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available