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 25.63 25.64 25.63 25.63 99.1K
09:32 25.62 25.62 25.61 25.61 6.1K
09:33 25.61 25.61 25.61 25.61 3.3K
09:34 25.60 25.60 25.60 25.60 0.4K
09:35 25.60 25.60 25.60 25.59 0.8K
09:36 25.60 25.60 25.60 25.60 1.3K
09:37 25.60 25.61 25.60 25.61 19.4K
09:39 25.60 25.60 25.60 25.60 3.5K
09:41 25.61 25.62 25.61 25.62 8.7K
09:42 25.63 25.63 25.63 25.63 0.1K
09:43 25.63 25.64 25.63 25.63 2.9K
09:44 25.62 25.62 25.62 25.62 19.5K
09:46 25.63 25.63 25.63 25.63 2.1K
09:47 25.63 25.64 25.63 25.63 16.8K
09:48 25.63 25.63 25.63 25.63 0.2K
09:49 25.64 25.65 25.64 25.65 2.8K
09:50 25.64 25.65 25.64 25.64 15.5K
09:51 25.63 25.63 25.63 25.63 4.2K
09:52 25.63 25.63 25.63 25.63 4.1K
09:54 25.63 25.63 25.61 25.61 12.5K
09:55 25.62 25.62 25.61 25.61 4.8K
09:56 25.60 25.62 25.60 25.62 2.6K
09:57 25.61 25.62 25.61 25.62 0.5K
09:58 25.61 25.61 25.61 25.61 6.4K
09:59 25.61 25.61 25.60 25.60 12.3K
10:00 25.62 25.62 25.62 25.62 1.8K
10:01 25.62 25.62 25.62 25.62 0.9K
10:02 25.62 25.62 25.62 25.62 6.0K
10:03 25.62 25.62 25.62 25.62 1.1K
10:04 25.62 25.63 25.62 25.63 1.3K
10:05 25.63 25.63 25.63 25.63 0.9K
10:06 25.64 25.65 25.64 25.65 2.8K
10:07 25.65 25.65 25.65 25.65 4.8K
10:08 25.64 25.64 25.64 25.64 0.8K
10:09 25.65 25.65 25.64 25.64 1.8K
10:10 25.63 25.64 25.63 25.64 13.8K
10:11 25.63 25.63 25.63 25.63 29.8K
10:12 25.62 25.62 25.62 25.62 1.4K
10:13 25.62 25.62 25.62 25.62 8.6K
10:14 25.63 25.63 25.62 25.62 2.5K
10:15 25.62 25.62 25.62 25.62 2.4K
10:17 25.62 25.62 25.62 25.62 0.7K
10:18 25.62 25.63 25.62 25.62 4.5K
10:19 25.61 25.61 25.61 25.60 3.4K
10:20 25.61 25.61 25.60 25.60 6.1K
10:21 25.60 25.60 25.59 25.59 0.9K
10:22 25.60 25.60 25.58 25.58 2.6K
10:23 25.58 25.58 25.58 25.58 5.2K
10:25 25.58 25.58 25.58 25.58 0.5K
10:27 25.57 25.57 25.56 25.57 10.0K
10:28 25.57 25.57 25.56 25.56 2.9K
10:29 25.55 25.56 25.55 25.56 3.9K
10:31 25.55 25.56 25.55 25.56 27.1K
10:32 25.56 25.56 25.56 25.56 4.7K
10:33 25.56 25.56 25.56 25.56 8.4K
10:34 25.56 25.56 25.55 25.55 2.9K
10:35 25.55 25.55 25.54 25.55 8.6K
10:36 25.55 25.55 25.54 25.54 5.8K
10:37 25.56 25.56 25.56 25.56 39.7K
10:38 25.57 25.57 25.57 25.57 0.1K
10:39 25.57 25.58 25.57 25.57 5.0K
10:40 25.58 25.58 25.58 25.58 4.5K
10:41 25.57 25.57 25.57 25.57 0.2K
10:42 25.58 25.58 25.58 25.58 1.6K
10:43 25.59 25.59 25.59 25.59 1.0K
10:44 25.59 25.60 25.59 25.60 14.1K
10:45 25.60 25.60 25.60 25.60 0.9K
10:47 25.60 25.60 25.60 25.60 1.9K
10:48 25.59 25.59 25.58 25.58 150.5K
10:49 25.59 25.59 25.58 25.58 88.4K
10:50 25.58 25.59 25.58 25.58 7.9K
10:51 25.59 25.59 25.58 25.58 2.1K
10:52 25.57 25.57 25.56 25.57 59.8K
10:53 25.57 25.57 25.56 25.56 3.8K
10:54 25.55 25.55 25.55 25.55 7.1K
10:55 25.55 25.55 25.55 25.55 4.0K
10:56 25.56 25.56 25.56 25.56 2.8K
10:57 25.56 25.56 25.56 25.56 0.7K
10:59 25.56 25.57 25.56 25.56 3.3K
11:00 25.55 25.57 25.55 25.57 1.2K
11:01 25.58 25.58 25.56 25.57 13.0K
11:02 25.56 25.56 25.55 25.55 12.6K
11:03 25.54 25.55 25.54 25.54 4.4K
11:05 25.54 25.55 25.54 25.55 1.0K
11:06 25.55 25.55 25.55 25.55 1.7K
11:07 25.54 25.54 25.54 25.54 10.4K
11:08 25.55 25.55 25.55 25.55 2.0K
11:09 25.55 25.55 25.54 25.54 6.5K
11:10 25.54 25.54 25.54 25.53 0.2K
11:11 25.54 25.54 25.54 25.54 5.5K
11:12 25.53 25.53 25.53 25.53 1.8K
11:13 25.54 25.54 25.53 25.53 0.7K
11:14 25.54 25.54 25.54 25.54 2.3K
11:15 25.54 25.54 25.54 25.54 2.3K
11:16 25.54 25.54 25.53 25.53 21.7K
11:17 25.53 25.53 25.53 25.53 1.1K
11:18 25.52 25.52 25.51 25.52 6.3K
11:19 25.51 25.52 25.51 25.51 163.0K
11:21 25.51 25.52 25.51 25.52 4.5K
11:22 25.51 25.52 25.51 25.52 1.1K
11:23 25.51 25.51 25.51 25.51 4.5K
11:24 25.52 25.53 25.52 25.53 2.7K
11:25 25.53 25.53 25.53 25.53 4.5K
11:26 25.53 25.53 25.53 25.53 1.6K
11:27 25.53 25.53 25.53 25.53 2.5K
11:28 25.53 25.53 25.53 25.53 6.0K
11:29 25.52 25.52 25.52 25.52 1.4K
11:30 25.53 25.53 25.52 25.53 1.2K
11:32 25.54 25.54 25.54 25.54 12.7K
11:34 25.54 25.54 25.54 25.54 6.5K
11:35 25.55 25.55 25.55 25.55 6.6K
11:36 25.55 25.55 25.54 25.54 2.7K
11:37 25.54 25.54 25.54 25.54 5.8K
11:38 25.54 25.54 25.54 25.54 5.4K
11:39 25.54 25.54 25.54 25.54 0.6K
11:40 25.54 25.54 25.54 25.54 3.4K
11:41 25.54 25.54 25.54 25.54 2.6K
11:42 25.55 25.55 25.55 25.55 11.4K
11:43 25.56 25.56 25.55 25.55 6.9K
11:44 25.56 25.56 25.56 25.56 4.0K
11:45 25.55 25.55 25.54 25.55 11.6K
11:46 25.55 25.55 25.55 25.55 2.9K
11:48 25.54 25.54 25.54 25.54 0.9K
11:49 25.54 25.54 25.54 25.54 4.8K
11:50 25.54 25.54 25.54 25.54 2.5K
11:51 25.54 25.54 25.54 25.54 0.4K
11:52 25.54 25.54 25.54 25.54 1.9K
11:53 25.53 25.53 25.53 25.53 3.1K
11:54 25.52 25.52 25.52 25.52 91.8K
11:55 25.52 25.52 25.51 25.51 149.0K
11:58 25.51 25.52 25.51 25.52 0.6K
11:59 25.50 25.50 25.50 25.50 9.3K
12:00 25.50 25.50 25.50 25.50 1.3K
12:02 25.50 25.50 25.50 25.50 8.0K
12:03 25.50 25.50 25.50 25.50 6.0K
12:04 25.50 25.51 25.50 25.51 3.9K
12:05 25.51 25.51 25.51 25.51 61.2K
12:06 25.52 25.52 25.52 25.52 11.2K
12:07 25.53 25.54 25.53 25.54 11.3K
12:08 25.56 25.56 25.55 25.55 0.8K
12:09 25.56 25.57 25.56 25.57 3.1K
12:10 25.57 25.57 25.57 25.57 7.9K
12:11 25.58 25.58 25.58 25.58 1.9K
12:12 25.57 25.57 25.57 25.56 8.1K
12:13 25.57 25.57 25.57 25.57 10.0K
12:14 25.56 25.57 25.56 25.57 16.5K
12:15 25.57 25.57 25.57 25.57 2.6K
12:16 25.58 25.58 25.58 25.58 6.8K
12:17 25.59 25.59 25.59 25.59 5.7K
12:18 25.59 25.59 25.59 25.59 1.3K
12:19 25.59 25.59 25.59 25.59 2.0K
12:20 25.58 25.58 25.58 25.58 1.6K
12:21 25.58 25.58 25.57 25.57 0.8K
12:22 25.57 25.58 25.57 25.58 2.7K
12:23 25.56 25.57 25.56 25.57 9.0K
12:25 25.56 25.56 25.56 25.56 0.8K
12:26 25.56 25.56 25.56 25.57 0.4K
12:27 25.56 25.57 25.56 25.57 1.6K
12:28 25.58 25.59 25.58 25.59 6.3K
12:29 25.58 25.58 25.57 25.57 8.1K
12:30 25.57 25.58 25.57 25.58 6.0K
12:31 25.58 25.58 25.58 25.58 2.0K
12:32 25.59 25.59 25.59 25.59 0.4K
12:33 25.58 25.59 25.58 25.59 1.4K
12:34 25.59 25.59 25.58 25.58 1.9K
12:35 25.58 25.58 25.58 25.57 1.2K
12:37 25.58 25.58 25.57 25.56 6.3K
12:38 25.56 25.56 25.55 25.56 21.0K
12:39 25.56 25.56 25.56 25.56 3.1K
12:40 25.56 25.56 25.56 25.56 4.0K
12:41 25.56 25.56 25.56 25.56 2.1K
12:42 25.56 25.56 25.55 25.55 4.9K
12:43 25.56 25.56 25.56 25.55 1.7K
12:44 25.55 25.56 25.55 25.55 2.9K
12:46 25.57 25.57 25.57 25.57 3.4K
12:47 25.57 25.58 25.57 25.58 1.5K
12:48 25.58 25.58 25.57 25.57 3.3K
12:49 25.58 25.58 25.57 25.57 1.2K
12:51 25.58 25.58 25.58 25.58 2.1K
12:52 25.59 25.59 25.59 25.59 1.3K
12:54 25.59 25.59 25.59 25.59 1.8K
12:55 25.60 25.60 25.60 25.59 5.1K
12:56 25.59 25.60 25.59 25.60 2.8K
12:57 25.60 25.60 25.60 25.60 1.1K
12:58 25.59 25.60 25.59 25.60 7.6K
13:00 25.60 25.60 25.60 25.60 0.4K
13:01 25.61 25.61 25.61 25.61 0.8K
13:02 25.60 25.61 25.60 25.60 65.1K
13:03 25.60 25.60 25.60 25.60 0.2K
13:04 25.61 25.61 25.60 25.60 0.6K
13:05 25.60 25.61 25.60 25.61 2.2K
13:06 25.61 25.61 25.61 25.61 3.5K
13:07 25.60 25.60 25.60 25.60 2.1K
13:08 25.60 25.60 25.60 25.60 1.3K
13:09 25.61 25.61 25.61 25.61 1.5K
13:11 25.60 25.60 25.60 25.60 33.0K
13:12 25.60 25.60 25.60 25.60 1.3K
13:13 25.60 25.60 25.59 25.59 0.9K
13:14 25.60 25.60 25.60 25.60 0.6K
13:15 25.59 25.60 25.59 25.59 0.9K
13:16 25.59 25.59 25.58 25.59 4.0K
13:17 25.58 25.58 25.58 25.58 4.2K
13:18 25.58 25.58 25.58 25.58 1.8K
13:19 25.59 25.59 25.59 25.59 1.4K
13:21 25.59 25.59 25.59 25.59 0.2K
13:22 25.59 25.59 25.58 25.58 0.7K
13:25 25.58 25.59 25.58 25.59 5.2K
13:26 25.59 25.59 25.59 25.59 13.6K
13:27 25.59 25.59 25.59 25.59 14.6K
13:28 25.59 25.59 25.59 25.59 4.5K
13:29 25.59 25.59 25.59 25.59 1.5K
13:30 25.59 25.59 25.59 25.59 0.3K
13:31 25.60 25.60 25.60 25.60 4.2K
13:32 25.59 25.59 25.59 25.59 0.6K
13:33 25.60 25.61 25.60 25.61 5.4K
13:34 25.61 25.61 25.60 25.60 0.4K
13:35 25.59 25.59 25.59 25.59 194.6K
13:36 25.60 25.60 25.60 25.60 5.9K
13:39 25.60 25.60 25.60 25.59 1.5K
13:40 25.60 25.60 25.59 25.60 0.7K
13:41 25.59 25.59 25.58 25.58 9.4K
13:42 25.59 25.60 25.59 25.60 0.8K
13:43 25.59 25.59 25.59 25.59 0.4K
13:44 25.59 25.59 25.59 25.59 2.1K
13:45 25.59 25.59 25.59 25.59 0.5K
13:46 25.59 25.59 25.59 25.59 4.2K
13:47 25.59 25.60 25.59 25.59 7.8K
13:49 25.61 25.61 25.60 25.61 6.6K
13:50 25.61 25.62 25.61 25.62 2.7K
13:52 25.62 25.62 25.60 25.60 4.6K
13:53 25.61 25.61 25.61 25.61 0.1K
13:54 25.61 25.61 25.61 25.61 1.3K
13:55 25.61 25.61 25.61 25.61 3.5K
13:56 25.60 25.61 25.60 25.61 1.3K
13:57 25.61 25.61 25.61 25.61 0.2K
13:58 25.61 25.61 25.61 25.61 0.5K
13:59 25.61 25.61 25.61 25.61 0.1K
14:00 25.61 25.61 25.61 25.61 2.6K
14:02 25.61 25.61 25.61 25.61 1.4K
14:03 25.61 25.61 25.61 25.61 0.2K
14:04 25.60 25.61 25.60 25.61 3.2K
14:05 25.61 25.61 25.61 25.61 0.5K
14:06 25.60 25.60 25.58 25.58 40.2K
14:07 25.58 25.59 25.58 25.59 5.8K
14:08 25.59 25.59 25.59 25.59 3.4K
14:09 25.59 25.60 25.59 25.60 8.9K
14:10 25.59 25.60 25.59 25.59 1.3K
14:11 25.59 25.60 25.59 25.60 20.5K
14:12 25.60 25.60 25.60 25.60 1.3K
14:13 25.59 25.60 25.59 25.60 1.5K
14:14 25.59 25.59 25.58 25.58 4.0K
14:15 25.59 25.59 25.59 25.59 0.4K
14:16 25.59 25.59 25.59 25.59 0.5K
14:17 25.58 25.58 25.58 25.58 12.2K
14:18 25.59 25.59 25.59 25.59 0.2K
14:19 25.58 25.59 25.58 25.59 4.6K
14:20 25.58 25.58 25.58 25.58 1.4K
14:21 25.58 25.58 25.58 25.58 7.4K
14:22 25.57 25.58 25.57 25.58 0.4K
14:23 25.58 25.58 25.58 25.58 0.9K
14:24 25.58 25.58 25.58 25.58 0.3K
14:25 25.58 25.58 25.57 25.58 1,809.6K
14:26 25.58 25.59 25.58 25.58 4.7K
14:27 25.58 25.58 25.58 25.58 9.2K
14:28 25.59 25.59 25.59 25.59 0.5K
14:29 25.58 25.59 25.57 25.57 6.2K
14:30 25.58 25.58 25.58 25.57 4.8K
14:31 25.58 25.58 25.56 25.57 4.3K
14:32 25.57 25.57 25.57 25.57 6.0K
14:33 25.55 25.55 25.55 25.55 5.4K
14:34 25.56 25.56 25.56 25.55 19.9K
14:35 25.56 25.56 25.56 25.56 3.9K
14:36 25.57 25.57 25.57 25.57 3.1K
14:37 25.57 25.57 25.57 25.57 16.1K
14:38 25.57 25.57 25.57 25.57 18.8K
14:39 25.57 25.57 25.55 25.55 141.9K
14:40 25.56 25.56 25.55 25.55 4.8K
14:41 25.54 25.54 25.54 25.54 1.5K
14:42 25.54 25.55 25.54 25.55 34.5K
14:43 25.55 25.55 25.55 25.55 1.7K
14:44 25.54 25.54 25.53 25.53 4.5K
14:45 25.53 25.53 25.52 25.53 6.6K
14:46 25.53 25.53 25.53 25.53 9.9K
14:47 25.53 25.53 25.53 25.53 0.5K
14:49 25.53 25.53 25.52 25.52 2.8K
14:50 25.52 25.53 25.52 25.53 3.8K
14:51 25.53 25.53 25.52 25.52 2.8K
14:52 25.52 25.53 25.52 25.53 5.1K
14:54 25.53 25.53 25.52 25.53 1.3K
14:55 25.53 25.53 25.52 25.53 4.1K
14:56 25.53 25.53 25.53 25.53 2.6K
14:57 25.52 25.54 25.52 25.53 19.5K
14:58 25.54 25.54 25.53 25.53 13.8K
14:59 25.52 25.52 25.51 25.51 15.7K
15:00 25.51 25.52 25.51 25.51 34.0K
15:01 25.52 25.53 25.52 25.52 226.2K
15:02 25.53 25.54 25.53 25.54 3.5K
15:03 25.54 25.54 25.54 25.54 0.2K
15:04 25.54 25.54 25.54 25.54 22.8K
15:05 25.55 25.55 25.55 25.55 0.5K
15:06 25.55 25.55 25.55 25.55 3.7K
15:07 25.55 25.55 25.55 25.55 7.1K
15:08 25.55 25.55 25.54 25.55 6.0K
15:09 25.55 25.56 25.55 25.55 8.4K
15:10 25.56 25.56 25.55 25.56 1.5K
15:11 25.56 25.57 25.56 25.57 4.8K
15:12 25.57 25.57 25.57 25.57 1.0K
15:13 25.57 25.57 25.56 25.56 17.1K
15:14 25.55 25.55 25.54 25.55 10.2K
15:15 25.55 25.55 25.54 25.55 6.3K
15:16 25.55 25.55 25.55 25.55 2.2K
15:17 25.55 25.55 25.55 25.55 2.8K
15:18 25.55 25.55 25.55 25.55 1.5K
15:19 25.54 25.55 25.54 25.55 6.8K
15:20 25.55 25.55 25.55 25.55 5.9K
15:21 25.56 25.56 25.55 25.55 2.7K
15:22 25.56 25.56 25.56 25.55 1.3K
15:23 25.56 25.56 25.55 25.55 9.0K
15:24 25.55 25.56 25.55 25.55 10.7K
15:25 25.56 25.56 25.56 25.56 5.2K
15:26 25.57 25.57 25.57 25.57 2.4K
15:27 25.57 25.57 25.56 25.57 67.3K
15:28 25.56 25.56 25.56 25.56 7.8K
15:29 25.57 25.57 25.57 25.57 126.5K
15:30 25.58 25.58 25.58 25.58 0.7K
15:31 25.58 25.58 25.58 25.58 1.2K
15:32 25.58 25.58 25.57 25.57 14.7K
15:33 25.58 25.58 25.58 25.58 49.6K
15:35 25.58 25.58 25.58 25.58 51.3K
15:36 25.58 25.59 25.58 25.59 45.5K
15:37 25.58 25.58 25.57 25.58 131.9K
15:38 25.58 25.58 25.58 25.58 3.0K
15:39 25.57 25.58 25.57 25.58 3.3K
15:40 25.58 25.59 25.58 25.58 7.1K
15:41 25.57 25.58 25.57 25.58 5.6K
15:42 25.57 25.57 25.57 25.57 1.7K
15:43 25.57 25.57 25.57 25.57 3.8K
15:44 25.57 25.57 25.57 25.57 18.1K
15:45 25.57 25.58 25.57 25.58 242.8K
15:46 25.57 25.58 25.57 25.57 6.4K
15:47 25.57 25.57 25.57 25.57 39.9K
15:48 25.58 25.58 25.58 25.58 2.4K
15:49 25.58 25.58 25.57 25.57 19.8K
15:50 25.58 25.58 25.57 25.57 6.6K
15:51 25.58 25.58 25.58 25.58 1.1K
15:52 25.58 25.58 25.57 25.57 1.2K
15:53 25.58 25.58 25.58 25.58 0.5K
15:54 25.58 25.58 25.58 25.58 5.6K
15:55 25.58 25.58 25.58 25.58 8.5K
15:56 25.59 25.59 25.59 25.59 0.6K
15:57 25.59 25.59 25.58 25.58 6.3K
15:58 25.57 25.58 25.57 25.57 17.7K
15:59 25.58 25.58 25.57 25.58 20.0K
16:00 25.58 25.58 25.58 25.58 26.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available