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 26.28 26.28 26.26 26.26 42.0K
09:31 26.26 26.26 26.25 26.26 6.8K
09:32 26.26 26.26 26.26 26.26 4.1K
09:34 26.27 26.27 26.27 26.27 2.7K
09:35 26.27 26.27 26.27 26.27 3.0K
09:37 26.29 26.29 26.29 26.29 0.3K
09:38 26.30 26.30 26.30 26.30 7.8K
09:40 26.28 26.28 26.28 26.28 4.3K
09:41 26.29 26.29 26.28 26.29 491.8K
09:42 26.28 26.28 26.28 26.28 1.1K
09:43 26.29 26.29 26.29 26.29 5.1K
09:44 26.30 26.30 26.29 26.29 1.5K
09:45 26.29 26.29 26.29 26.29 3.3K
09:46 26.28 26.28 26.28 26.28 3.0K
09:47 26.29 26.29 26.29 26.29 1.4K
09:48 26.28 26.28 26.28 26.28 9.4K
09:50 26.29 26.29 26.29 26.29 0.3K
09:51 26.29 26.29 26.29 26.29 8.2K
09:54 26.30 26.30 26.30 26.30 3.9K
09:55 26.30 26.30 26.30 26.30 0.2K
09:57 26.30 26.30 26.30 26.30 0.3K
09:58 26.30 26.30 26.30 26.30 0.7K
09:59 26.30 26.30 26.30 26.30 8.5K
10:00 26.26 26.28 26.25 26.26 62.3K
10:01 26.25 26.26 26.25 26.25 3.5K
10:02 26.26 26.26 26.23 26.23 43.1K
10:03 26.23 26.23 26.22 26.22 48.5K
10:04 26.22 26.22 26.22 26.22 1.3K
10:05 26.23 26.23 26.23 26.23 6.3K
10:06 26.23 26.23 26.22 26.22 31.7K
10:07 26.21 26.22 26.21 26.22 54.9K
10:08 26.22 26.22 26.21 26.21 26.8K
10:09 26.23 26.23 26.23 26.23 9.7K
10:10 26.23 26.23 26.23 26.23 8.7K
10:11 26.22 26.22 26.22 26.22 24.8K
10:12 26.22 26.22 26.21 26.21 37.8K
10:13 26.21 26.22 26.20 26.20 39.3K
10:14 26.20 26.20 26.19 26.19 31.1K
10:16 26.19 26.21 26.19 26.21 14.4K
10:17 26.20 26.20 26.20 26.20 77.5K
10:18 26.22 26.22 26.22 26.22 2.7K
10:19 26.22 26.22 26.22 26.22 0.2K
10:20 26.23 26.23 26.23 26.23 6.0K
10:21 26.23 26.23 26.23 26.23 10.8K
10:23 26.24 26.25 26.24 26.25 1.7K
10:24 26.24 26.24 26.24 26.24 14.6K
10:25 26.24 26.24 26.24 26.24 5.4K
10:28 26.24 26.24 26.24 26.24 1.4K
10:29 26.24 26.24 26.23 26.23 2.4K
10:32 26.23 26.23 26.23 26.23 0.1K
10:33 26.24 26.24 26.24 26.24 6.0K
10:34 26.23 26.23 26.23 26.23 13.7K
10:35 26.22 26.22 26.22 26.22 0.6K
10:36 26.24 26.24 26.24 26.24 3.5K
10:37 26.24 26.24 26.24 26.24 0.7K
10:38 26.23 26.23 26.22 26.22 14.6K
10:39 26.23 26.23 26.23 26.23 3.4K
10:40 26.23 26.23 26.23 26.23 5.3K
10:41 26.22 26.22 26.21 26.21 22.0K
10:42 26.21 26.21 26.21 26.21 0.9K
10:43 26.21 26.21 26.20 26.21 2.5K
10:44 26.20 26.21 26.20 26.21 60.8K
10:45 26.20 26.20 26.20 26.20 0.5K
10:46 26.21 26.21 26.20 26.20 61.7K
10:47 26.19 26.20 26.19 26.20 6.9K
10:48 26.19 26.20 26.19 26.20 11.8K
10:49 26.20 26.20 26.19 26.19 3.5K
10:50 26.19 26.20 26.19 26.20 27.6K
10:51 26.20 26.20 26.19 26.19 1.5K
10:52 26.18 26.18 26.18 26.18 11.1K
10:54 26.19 26.19 26.19 26.19 1.0K
10:55 26.19 26.19 26.19 26.19 0.4K
10:56 26.19 26.19 26.19 26.19 0.9K
10:57 26.19 26.20 26.19 26.20 4.8K
10:58 26.20 26.21 26.20 26.21 33.7K
10:59 26.21 26.21 26.20 26.20 0.7K
11:00 26.20 26.21 26.20 26.21 9.1K
11:01 26.21 26.22 26.21 26.21 6.0K
11:02 26.21 26.21 26.21 26.21 0.8K
11:04 26.21 26.21 26.21 26.21 0.2K
11:05 26.21 26.23 26.21 26.23 5.5K
11:06 26.23 26.23 26.23 26.23 0.8K
11:07 26.23 26.23 26.23 26.23 1.8K
11:08 26.23 26.23 26.23 26.23 3.2K
11:10 26.23 26.23 26.23 26.23 9.6K
11:11 26.22 26.22 26.22 26.22 3.6K
11:12 26.23 26.23 26.23 26.23 1.3K
11:13 26.23 26.23 26.23 26.23 0.6K
11:14 26.23 26.23 26.22 26.23 1.3K
11:15 26.23 26.23 26.22 26.22 7.0K
11:16 26.22 26.22 26.22 26.22 13.8K
11:17 26.23 26.24 26.23 26.24 2.7K
11:18 26.24 26.24 26.24 26.24 13.4K
11:19 26.24 26.24 26.24 26.24 6.8K
11:20 26.24 26.24 26.24 26.24 0.2K
11:21 26.23 26.24 26.23 26.24 0.6K
11:22 26.23 26.23 26.23 26.23 8.4K
11:23 26.22 26.22 26.22 26.22 0.3K
11:24 26.22 26.22 26.21 26.21 6.6K
11:25 26.21 26.21 26.21 26.21 0.6K
11:26 26.22 26.22 26.22 26.22 0.8K
11:27 26.22 26.22 26.22 26.22 0.4K
11:28 26.22 26.22 26.21 26.21 0.9K
11:29 26.22 26.22 26.22 26.22 2.7K
11:31 26.22 26.22 26.22 26.22 4.2K
11:32 26.22 26.22 26.21 26.21 1.9K
11:33 26.21 26.21 26.21 26.21 0.4K
11:34 26.22 26.22 26.22 26.22 6.1K
11:35 26.22 26.22 26.22 26.22 11.7K
11:36 26.23 26.23 26.23 26.23 39.7K
11:37 26.24 26.24 26.23 26.24 1.7K
11:38 26.24 26.24 26.24 26.24 0.3K
11:40 26.23 26.24 26.23 26.24 1.4K
11:41 26.23 26.23 26.23 26.23 4.2K
11:42 26.23 26.23 26.22 26.22 9.9K
11:43 26.22 26.22 26.22 26.21 1.3K
11:44 26.22 26.22 26.22 26.22 0.3K
11:45 26.21 26.22 26.21 26.22 2.4K
11:46 26.22 26.22 26.21 26.21 0.5K
11:47 26.22 26.22 26.22 26.22 0.4K
11:48 26.22 26.22 26.22 26.22 2.7K
11:49 26.21 26.21 26.21 26.21 11.6K
11:50 26.21 26.21 26.21 26.21 2.8K
11:51 26.21 26.21 26.21 26.21 14.5K
11:52 26.21 26.21 26.21 26.21 9.7K
11:53 26.20 26.21 26.20 26.21 4.7K
11:55 26.21 26.21 26.21 26.21 1.9K
11:56 26.21 26.21 26.20 26.20 1.7K
11:58 26.20 26.20 26.20 26.20 1.1K
11:59 26.21 26.21 26.21 26.21 1.3K
12:00 26.21 26.22 26.21 26.22 25.6K
12:01 26.21 26.22 26.21 26.22 634.2K
12:02 26.22 26.22 26.22 26.22 5.2K
12:03 26.22 26.22 26.22 26.22 2.0K
12:05 26.24 26.24 26.24 26.24 14.6K
12:06 26.24 26.24 26.24 26.24 4.0K
12:07 26.24 26.24 26.24 26.24 4.7K
12:08 26.24 26.24 26.24 26.24 0.4K
12:09 26.24 26.24 26.24 26.24 4.0K
12:10 26.24 26.24 26.24 26.25 3.2K
12:11 26.25 26.25 26.25 26.25 2.1K
12:13 26.24 26.24 26.24 26.24 1.9K
12:14 26.23 26.23 26.23 26.23 2.5K
12:15 26.23 26.23 26.23 26.23 0.5K
12:16 26.23 26.23 26.23 26.23 5.3K
12:17 26.22 26.22 26.22 26.22 2.4K
12:19 26.23 26.23 26.22 26.23 7.8K
12:20 26.23 26.23 26.23 26.23 12.1K
12:21 26.22 26.23 26.22 26.23 5.2K
12:22 26.23 26.23 26.23 26.23 10.9K
12:23 26.22 26.23 26.22 26.23 12.8K
12:24 26.23 26.23 26.23 26.23 0.2K
12:25 26.23 26.23 26.22 26.23 10.3K
12:26 26.23 26.23 26.22 26.22 3.2K
12:27 26.22 26.22 26.22 26.22 9.4K
12:28 26.22 26.23 26.22 26.23 24.9K
12:30 26.23 26.23 26.23 26.23 1.0K
12:31 26.23 26.23 26.22 26.22 4.6K
12:32 26.22 26.22 26.22 26.22 0.2K
12:33 26.22 26.22 26.22 26.22 0.1K
12:34 26.21 26.21 26.21 26.21 6.6K
12:36 26.20 26.20 26.20 26.20 0.5K
12:37 26.21 26.21 26.20 26.20 5.2K
12:38 26.20 26.20 26.19 26.19 0.7K
12:39 26.20 26.20 26.19 26.19 5.5K
12:40 26.19 26.19 26.19 26.19 3.9K
12:41 26.19 26.19 26.19 26.19 3.6K
12:42 26.19 26.19 26.19 26.18 2.4K
12:43 26.18 26.19 26.18 26.19 7.9K
12:44 26.18 26.18 26.18 26.18 1.6K
12:45 26.18 26.18 26.18 26.18 18.2K
12:48 26.18 26.18 26.18 26.18 0.3K
12:49 26.18 26.18 26.18 26.18 1.1K
12:50 26.17 26.17 26.17 26.17 0.8K
12:51 26.18 26.19 26.18 26.19 9.2K
12:52 26.19 26.19 26.18 26.18 3.3K
12:53 26.18 26.18 26.18 26.18 0.5K
12:54 26.18 26.18 26.18 26.18 0.5K
12:55 26.18 26.18 26.18 26.18 2.8K
12:56 26.18 26.18 26.18 26.18 0.7K
12:57 26.18 26.18 26.17 26.17 37.3K
12:59 26.17 26.18 26.17 26.18 0.6K
13:00 26.18 26.18 26.17 26.17 6.8K
13:01 26.17 26.17 26.17 26.17 2.7K
13:02 26.16 26.17 26.16 26.17 6.1K
13:03 26.18 26.18 26.17 26.17 15.2K
13:04 26.17 26.17 26.17 26.16 1.9K
13:06 26.17 26.17 26.17 26.17 0.2K
13:07 26.18 26.18 26.18 26.18 0.6K
13:08 26.19 26.19 26.18 26.18 5.5K
13:10 26.19 26.19 26.19 26.19 0.7K
13:11 26.18 26.19 26.18 26.19 38.7K
13:12 26.20 26.20 26.19 26.19 9.2K
13:13 26.18 26.18 26.18 26.18 3.7K
13:14 26.19 26.20 26.19 26.20 4.0K
13:15 26.19 26.19 26.19 26.19 8.6K
13:16 26.18 26.18 26.18 26.18 0.3K
13:17 26.19 26.19 26.19 26.19 1.7K
13:18 26.18 26.19 26.18 26.19 1.3K
13:19 26.19 26.19 26.19 26.19 1.1K
13:20 26.19 26.19 26.18 26.18 12.2K
13:21 26.20 26.20 26.19 26.19 2.8K
13:22 26.20 26.20 26.20 26.20 0.7K
13:24 26.20 26.21 26.20 26.21 1.9K
13:26 26.21 26.21 26.20 26.20 12.7K
13:27 26.20 26.20 26.20 26.20 0.6K
13:29 26.20 26.20 26.20 26.20 0.3K
13:30 26.20 26.21 26.20 26.20 5.0K
13:31 26.20 26.20 26.20 26.20 0.9K
13:32 26.21 26.21 26.21 26.21 1.1K
13:33 26.21 26.21 26.21 26.21 0.7K
13:34 26.20 26.21 26.20 26.21 1.0K
13:36 26.21 26.21 26.21 26.21 0.2K
13:37 26.21 26.21 26.21 26.21 0.7K
13:38 26.21 26.21 26.21 26.21 1.2K
13:39 26.21 26.21 26.20 26.20 0.6K
13:40 26.21 26.21 26.21 26.21 1.2K
13:41 26.20 26.20 26.20 26.20 0.4K
13:43 26.21 26.21 26.20 26.20 6.6K
13:45 26.20 26.20 26.19 26.19 1.8K
13:46 26.19 26.19 26.19 26.19 0.2K
13:47 26.19 26.19 26.19 26.19 4.6K
13:48 26.19 26.19 26.18 26.18 0.4K
13:49 26.19 26.19 26.19 26.19 0.5K
13:50 26.18 26.18 26.18 26.18 1.3K
13:51 26.19 26.19 26.19 26.19 2.2K
13:52 26.18 26.19 26.18 26.19 6.0K
13:53 26.18 26.18 26.18 26.18 4.5K
13:54 26.18 26.18 26.18 26.18 0.1K
13:55 26.17 26.18 26.17 26.18 1.6K
13:56 26.18 26.18 26.18 26.18 1.3K
13:59 26.18 26.18 26.17 26.17 2.1K
14:00 26.18 26.18 26.17 26.17 10.0K
14:01 26.16 26.16 26.16 26.16 0.5K
14:02 26.16 26.17 26.16 26.17 2.7K
14:03 26.17 26.17 26.16 26.16 10.1K
14:04 26.16 26.16 26.16 26.16 0.3K
14:06 26.16 26.17 26.16 26.17 2.6K
14:07 26.17 26.17 26.16 26.16 0.6K
14:08 26.16 26.16 26.16 26.16 0.1K
14:09 26.17 26.18 26.17 26.18 1.5K
14:10 26.18 26.18 26.18 26.18 0.2K
14:11 26.17 26.17 26.17 26.17 14.5K
14:13 26.16 26.17 26.16 26.17 0.7K
14:14 26.17 26.17 26.16 26.16 0.7K
14:15 26.17 26.17 26.16 26.16 2.1K
14:16 26.17 26.17 26.17 26.17 0.8K
14:17 26.17 26.17 26.17 26.17 0.9K
14:18 26.17 26.17 26.16 26.16 1.3K
14:20 26.17 26.17 26.17 26.17 0.5K
14:21 26.17 26.17 26.17 26.17 0.4K
14:22 26.17 26.17 26.17 26.17 6.2K
14:23 26.17 26.17 26.17 26.17 0.6K
14:24 26.17 26.17 26.17 26.17 6.7K
14:25 26.17 26.17 26.17 26.17 2.2K
14:26 26.17 26.17 26.17 26.17 0.3K
14:27 26.17 26.18 26.17 26.18 4.3K
14:28 26.17 26.17 26.17 26.17 0.7K
14:29 26.17 26.18 26.17 26.18 1.1K
14:30 26.18 26.18 26.18 26.18 0.4K
14:31 26.18 26.18 26.18 26.18 0.6K
14:32 26.18 26.18 26.18 26.18 1.0K
14:33 26.18 26.18 26.17 26.18 5.9K
14:34 26.18 26.18 26.18 26.17 0.5K
14:35 26.18 26.18 26.17 26.17 2.0K
14:36 26.18 26.18 26.18 26.18 1.2K
14:37 26.17 26.18 26.17 26.18 1.1K
14:38 26.17 26.18 26.17 26.17 0.8K
14:39 26.18 26.18 26.18 26.18 1.2K
14:40 26.18 26.18 26.17 26.17 1.1K
14:41 26.18 26.18 26.17 26.17 8.4K
14:42 26.17 26.17 26.16 26.16 23.8K
14:43 26.17 26.17 26.16 26.16 2.3K
14:44 26.16 26.16 26.15 26.15 60.6K
14:45 26.15 26.15 26.15 26.15 1.7K
14:46 26.15 26.16 26.15 26.16 1.2K
14:47 26.15 26.16 26.15 26.16 1.4K
14:48 26.15 26.15 26.15 26.15 0.2K
14:49 26.16 26.16 26.15 26.15 0.8K
14:50 26.15 26.15 26.15 26.15 0.3K
14:51 26.15 26.15 26.14 26.15 8.2K
14:52 26.14 26.14 26.14 26.14 0.2K
14:53 26.15 26.15 26.13 26.14 12.2K
14:54 26.14 26.15 26.14 26.15 1.9K
14:55 26.15 26.15 26.15 26.15 2.2K
14:56 26.15 26.15 26.15 26.14 170.4K
14:57 26.15 26.15 26.14 26.15 4.3K
14:58 26.15 26.15 26.14 26.15 3.0K
14:59 26.15 26.15 26.15 26.15 14.7K
15:00 26.15 26.15 26.14 26.14 21.5K
15:01 26.13 26.14 26.13 26.13 19.4K
15:02 26.14 26.14 26.14 26.14 5.5K
15:03 26.13 26.14 26.13 26.13 0.8K
15:04 26.14 26.14 26.14 26.14 1.6K
15:05 26.14 26.14 26.14 26.14 4.3K
15:06 26.15 26.15 26.14 26.14 38.2K
15:07 26.14 26.15 26.14 26.15 2.0K
15:08 26.15 26.15 26.14 26.14 1.5K
15:09 26.15 26.15 26.15 26.15 40.5K
15:10 26.15 26.15 26.15 26.15 0.2K
15:11 26.15 26.15 26.15 26.15 1.8K
15:12 26.15 26.15 26.14 26.14 1.9K
15:13 26.15 26.15 26.15 26.15 1.0K
15:14 26.15 26.15 26.14 26.14 13.1K
15:15 26.15 26.15 26.14 26.14 1.1K
15:16 26.15 26.15 26.13 26.13 6.0K
15:17 26.13 26.13 26.13 26.13 0.1K
15:18 26.14 26.14 26.14 26.14 7.2K
15:19 26.13 26.14 26.13 26.14 29.8K
15:20 26.14 26.14 26.14 26.14 0.4K
15:21 26.14 26.14 26.14 26.14 3.3K
15:22 26.14 26.14 26.14 26.14 1.7K
15:23 26.14 26.14 26.14 26.14 0.8K
15:24 26.14 26.14 26.13 26.13 21.9K
15:25 26.13 26.13 26.12 26.12 0.9K
15:26 26.12 26.13 26.12 26.12 50.8K
15:27 26.13 26.13 26.13 26.13 0.7K
15:28 26.12 26.13 26.12 26.13 11.8K
15:29 26.13 26.13 26.13 26.13 9.2K
15:30 26.13 26.13 26.12 26.13 5.9K
15:31 26.12 26.13 26.12 26.13 12.4K
15:34 26.14 26.14 26.13 26.13 0.7K
15:35 26.14 26.14 26.13 26.13 5.6K
15:36 26.13 26.13 26.13 26.13 6.6K
15:37 26.13 26.13 26.13 26.13 1.4K
15:38 26.13 26.13 26.12 26.12 8.2K
15:39 26.12 26.13 26.12 26.13 1.8K
15:40 26.12 26.12 26.12 26.12 0.1K
15:41 26.13 26.13 26.12 26.13 1.6K
15:42 26.13 26.13 26.12 26.12 2.2K
15:43 26.11 26.13 26.11 26.13 2.8K
15:44 26.13 26.13 26.13 26.13 16.1K
15:45 26.13 26.13 26.13 26.13 33.7K
15:46 26.12 26.13 26.12 26.13 26.2K
15:47 26.13 26.13 26.13 26.13 45.5K
15:48 26.13 26.13 26.13 26.13 40.4K
15:49 26.13 26.13 26.13 26.13 51.3K
15:50 26.13 26.13 26.13 26.13 46.4K
15:51 26.13 26.13 26.13 26.13 27.4K
15:52 26.13 26.14 26.13 26.14 64.9K
15:53 26.14 26.14 26.13 26.14 36.9K
15:54 26.14 26.14 26.14 26.14 31.8K
15:55 26.14 26.14 26.14 26.14 44.6K
15:56 26.14 26.14 26.14 26.14 37.6K
15:57 26.14 26.14 26.14 26.14 35.8K
15:58 26.14 26.14 26.14 26.14 68.8K
15:59 26.14 26.15 26.12 26.12 1,312.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available