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 25.54 25.54 25.53 25.53 52.4K
09:31 25.54 25.55 25.54 25.55 3.5K
09:32 25.54 25.54 25.54 25.54 5.3K
09:33 25.54 25.54 25.54 25.54 3.3K
09:34 25.54 25.54 25.54 25.54 1.6K
09:35 25.54 25.55 25.54 25.55 3.6K
09:36 25.54 25.54 25.54 25.54 5.7K
09:37 25.54 25.55 25.54 25.55 5.3K
09:38 25.55 25.55 25.55 25.55 6.2K
09:39 25.56 25.56 25.56 25.56 1.1K
09:40 25.57 25.57 25.55 25.55 6.8K
09:42 25.54 25.54 25.54 25.54 0.3K
09:43 25.54 25.54 25.53 25.54 8.6K
09:45 25.52 25.52 25.51 25.51 5.0K
09:46 25.51 25.51 25.51 25.51 2.2K
09:47 25.51 25.51 25.50 25.50 3.1K
09:48 25.50 25.50 25.50 25.50 4.9K
09:49 25.51 25.51 25.51 25.51 2.3K
09:50 25.51 25.51 25.51 25.51 0.7K
09:51 25.51 25.51 25.51 25.51 6.3K
09:52 25.52 25.52 25.52 25.52 0.1K
09:53 25.51 25.51 25.51 25.51 2.3K
09:54 25.52 25.52 25.50 25.50 7.0K
09:55 25.51 25.51 25.50 25.50 2.4K
09:56 25.49 25.50 25.49 25.50 641.4K
09:57 25.49 25.50 25.49 25.50 22.5K
09:59 25.49 25.49 25.48 25.48 2.1K
10:00 25.49 25.49 25.49 25.49 3.1K
10:01 25.50 25.50 25.49 25.49 6.2K
10:02 25.52 25.52 25.52 25.52 1.9K
10:04 25.52 25.52 25.52 25.52 2.3K
10:05 25.52 25.52 25.51 25.51 8.9K
10:06 25.50 25.50 25.50 25.50 0.1K
10:07 25.51 25.52 25.51 25.51 14.1K
10:10 25.52 25.52 25.51 25.51 5.3K
10:11 25.50 25.51 25.49 25.51 2.7K
10:12 25.52 25.52 25.52 25.52 0.4K
10:13 25.52 25.52 25.52 25.52 12.2K
10:14 25.51 25.51 25.51 25.51 0.9K
10:15 25.52 25.53 25.52 25.53 2.4K
10:16 25.52 25.52 25.51 25.51 50.0K
10:17 25.52 25.52 25.52 25.51 1.6K
10:19 25.52 25.52 25.52 25.52 0.1K
10:20 25.52 25.52 25.52 25.52 7.7K
10:23 25.51 25.51 25.51 25.51 3.2K
10:24 25.51 25.51 25.50 25.50 2.5K
10:25 25.50 25.50 25.50 25.50 4.9K
10:27 25.49 25.49 25.49 25.49 0.8K
10:28 25.49 25.49 25.49 25.49 0.5K
10:29 25.50 25.50 25.49 25.49 5.8K
10:30 25.49 25.49 25.49 25.49 0.3K
10:32 25.49 25.50 25.49 25.50 29.7K
10:33 25.51 25.51 25.50 25.50 1.5K
10:34 25.51 25.51 25.51 25.51 0.6K
10:35 25.51 25.51 25.51 25.51 1.3K
10:36 25.52 25.52 25.50 25.50 6.3K
10:38 25.51 25.51 25.50 25.50 3.3K
10:39 25.49 25.50 25.49 25.50 7.4K
10:41 25.50 25.50 25.50 25.49 5.0K
10:42 25.50 25.51 25.50 25.51 1.3K
10:43 25.50 25.51 25.50 25.51 21.3K
10:44 25.51 25.51 25.51 25.51 0.2K
10:45 25.50 25.50 25.50 25.50 0.5K
10:46 25.50 25.50 25.49 25.49 0.6K
10:47 25.49 25.49 25.49 25.49 1.3K
10:48 25.50 25.50 25.50 25.50 4.7K
10:49 25.51 25.51 25.49 25.49 4.2K
10:50 25.47 25.47 25.47 25.47 1.3K
10:51 25.47 25.47 25.47 25.47 8.9K
10:52 25.46 25.46 25.46 25.46 3.1K
10:53 25.48 25.48 25.48 25.48 3.5K
10:54 25.49 25.49 25.49 25.49 3.1K
10:55 25.50 25.50 25.49 25.49 5.8K
10:56 25.49 25.49 25.49 25.49 11.4K
10:57 25.50 25.51 25.50 25.51 6.0K
10:58 25.50 25.50 25.50 25.50 3.5K
10:59 25.51 25.51 25.50 25.50 1.7K
11:00 25.49 25.50 25.49 25.50 5.0K
11:02 25.50 25.51 25.50 25.51 6.4K
11:03 25.52 25.53 25.52 25.53 94.3K
11:04 25.53 25.53 25.52 25.52 4.7K
11:05 25.51 25.51 25.50 25.51 6.4K
11:07 25.52 25.52 25.52 25.52 1.9K
11:08 25.52 25.52 25.52 25.52 0.3K
11:09 25.52 25.52 25.51 25.51 2.4K
11:11 25.52 25.53 25.52 25.53 10.8K
11:12 25.52 25.52 25.52 25.52 1.0K
11:13 25.53 25.53 25.53 25.53 1.4K
11:14 25.52 25.53 25.52 25.53 2.1K
11:15 25.53 25.53 25.53 25.53 8.7K
11:16 25.54 25.54 25.54 25.54 3.1K
11:17 25.54 25.54 25.54 25.54 5.9K
11:18 25.52 25.52 25.52 25.52 1.1K
11:20 25.52 25.52 25.52 25.52 1.9K
11:21 25.52 25.52 25.51 25.52 2.4K
11:23 25.51 25.51 25.50 25.50 2.3K
11:24 25.53 25.53 25.53 25.53 1.4K
11:25 25.53 25.53 25.53 25.53 8.2K
11:26 25.53 25.53 25.53 25.53 1.4K
11:27 25.52 25.52 25.52 25.52 1.0K
11:28 25.53 25.53 25.51 25.51 3.5K
11:29 25.53 25.53 25.53 25.53 8.9K
11:30 25.52 25.52 25.51 25.51 19.0K
11:31 25.51 25.52 25.51 25.52 12.3K
11:32 25.52 25.52 25.51 25.51 0.4K
11:33 25.51 25.51 25.51 25.51 1.2K
11:34 25.53 25.53 25.52 25.53 2.3K
11:35 25.53 25.53 25.53 25.53 2.9K
11:36 25.53 25.53 25.53 25.53 0.9K
11:37 25.53 25.53 25.52 25.52 1.8K
11:38 25.52 25.52 25.52 25.52 7.8K
11:39 25.52 25.52 25.51 25.52 2.3K
11:40 25.51 25.51 25.51 25.51 2.5K
11:41 25.50 25.50 25.50 25.50 4.0K
11:42 25.50 25.50 25.50 25.50 2.2K
11:44 25.50 25.50 25.50 25.50 1.9K
11:45 25.50 25.51 25.50 25.51 21.2K
11:46 25.50 25.50 25.50 25.50 7.3K
11:47 25.50 25.50 25.50 25.50 2.9K
11:49 25.50 25.50 25.50 25.50 0.2K
11:50 25.49 25.50 25.49 25.50 1.0K
11:51 25.49 25.49 25.49 25.49 0.3K
11:52 25.50 25.50 25.50 25.50 2.2K
11:53 25.50 25.50 25.50 25.50 1.8K
11:54 25.49 25.49 25.49 25.49 2.6K
11:55 25.50 25.50 25.50 25.50 21.5K
11:56 25.50 25.50 25.50 25.50 6.3K
11:57 25.50 25.50 25.50 25.50 8.0K
11:58 25.51 25.51 25.50 25.50 5.6K
11:59 25.51 25.51 25.50 25.50 0.2K
12:00 25.50 25.51 25.50 25.51 7.4K
12:01 25.50 25.50 25.50 25.50 4.8K
12:03 25.51 25.51 25.51 25.51 2.4K
12:04 25.50 25.50 25.50 25.50 1.8K
12:05 25.49 25.50 25.49 25.50 291.9K
12:06 25.49 25.49 25.49 25.49 0.5K
12:07 25.49 25.50 25.49 25.50 7.3K
12:08 25.48 25.48 25.48 25.48 0.7K
12:09 25.48 25.48 25.47 25.47 7.3K
12:11 25.48 25.48 25.48 25.48 2.3K
12:12 25.48 25.48 25.48 25.48 2.3K
12:13 25.48 25.48 25.48 25.48 0.7K
12:14 25.48 25.48 25.48 25.48 3.3K
12:15 25.48 25.48 25.48 25.48 28.4K
12:16 25.49 25.49 25.49 25.49 3.2K
12:17 25.49 25.49 25.49 25.49 3.7K
12:18 25.50 25.50 25.50 25.50 0.5K
12:19 25.49 25.50 25.49 25.50 152.5K
12:20 25.49 25.49 25.49 25.49 1.0K
12:21 25.49 25.49 25.49 25.49 0.5K
12:22 25.49 25.49 25.49 25.49 0.9K
12:23 25.49 25.49 25.49 25.49 0.6K
12:24 25.48 25.49 25.48 25.49 3.8K
12:25 25.48 25.48 25.47 25.48 2.9K
12:28 25.48 25.48 25.48 25.48 1.4K
12:29 25.48 25.48 25.48 25.47 2.4K
12:30 25.49 25.49 25.49 25.49 1.2K
12:31 25.49 25.49 25.49 25.49 0.7K
12:33 25.49 25.49 25.49 25.49 1.4K
12:34 25.49 25.49 25.49 25.49 1.1K
12:35 25.49 25.49 25.49 25.49 0.4K
12:36 25.49 25.49 25.48 25.48 3.8K
12:37 25.48 25.48 25.48 25.47 2.9K
12:39 25.48 25.48 25.48 25.48 3.1K
12:40 25.49 25.49 25.49 25.49 14.3K
12:42 25.49 25.49 25.49 25.49 1.2K
12:43 25.48 25.48 25.48 25.48 1.8K
12:44 25.48 25.48 25.48 25.48 4.0K
12:45 25.48 25.48 25.47 25.47 2.3K
12:46 25.48 25.48 25.47 25.48 1.0K
12:47 25.47 25.48 25.47 25.48 1.1K
12:48 25.48 25.48 25.47 25.47 2.8K
12:49 25.46 25.46 25.46 25.46 0.6K
12:50 25.46 25.46 25.46 25.46 0.1K
12:51 25.47 25.47 25.46 25.47 4.4K
12:53 25.47 25.47 25.47 25.47 1.0K
12:54 25.46 25.47 25.46 25.47 17.9K
12:55 25.46 25.47 25.46 25.47 5.0K
12:56 25.46 25.46 25.45 25.45 42.6K
12:57 25.45 25.46 25.45 25.46 3.4K
12:58 25.46 25.46 25.46 25.46 1.6K
12:59 25.45 25.45 25.45 25.45 4.2K
13:00 25.45 25.45 25.44 25.44 1.7K
13:01 25.45 25.45 25.45 25.45 7.4K
13:02 25.45 25.46 25.45 25.46 2.5K
13:03 25.46 25.47 25.46 25.47 6.3K
13:05 25.47 25.47 25.47 25.47 3.3K
13:06 25.46 25.46 25.46 25.46 1.4K
13:07 25.46 25.47 25.46 25.47 11.4K
13:08 25.47 25.47 25.46 25.46 3.7K
13:09 25.47 25.47 25.46 25.46 1.8K
13:10 25.45 25.46 25.45 25.46 0.7K
13:11 25.46 25.46 25.46 25.46 2.6K
13:12 25.46 25.46 25.46 25.46 0.7K
13:13 25.46 25.46 25.46 25.46 0.7K
13:14 25.46 25.46 25.45 25.46 0.7K
13:15 25.46 25.47 25.46 25.46 7.3K
13:16 25.47 25.47 25.47 25.47 1.6K
13:19 25.47 25.48 25.47 25.48 0.4K
13:20 25.47 25.48 25.47 25.48 1.4K
13:21 25.48 25.48 25.48 25.48 1.0K
13:22 25.47 25.47 25.47 25.47 2.1K
13:23 25.47 25.47 25.47 25.47 0.6K
13:24 25.47 25.48 25.47 25.48 5.1K
13:25 25.48 25.48 25.48 25.48 0.3K
13:26 25.48 25.48 25.47 25.47 1.6K
13:27 25.48 25.48 25.48 25.48 1.1K
13:28 25.47 25.48 25.47 25.48 1.6K
13:29 25.49 25.49 25.49 25.49 0.4K
13:30 25.49 25.49 25.49 25.49 0.4K
13:31 25.49 25.49 25.49 25.49 6.6K
13:32 25.49 25.49 25.49 25.48 2.6K
13:33 25.49 25.49 25.49 25.49 0.7K
13:34 25.49 25.49 25.48 25.48 1.0K
13:35 25.49 25.49 25.49 25.49 0.1K
13:36 25.49 25.49 25.49 25.49 2.4K
13:37 25.49 25.49 25.49 25.49 2.1K
13:38 25.48 25.48 25.48 25.48 0.3K
13:39 25.49 25.49 25.49 25.48 1.3K
13:40 25.49 25.49 25.49 25.49 0.5K
13:41 25.49 25.49 25.47 25.47 1.2K
13:42 25.47 25.48 25.47 25.47 4.3K
13:43 25.48 25.48 25.48 25.48 1.4K
13:44 25.48 25.48 25.48 25.48 1.2K
13:45 25.47 25.48 25.47 25.48 1.0K
13:46 25.47 25.49 25.47 25.49 23.5K
13:47 25.49 25.49 25.49 25.49 19.3K
13:48 25.50 25.50 25.49 25.50 1.8K
13:49 25.50 25.50 25.50 25.50 23.8K
13:50 25.49 25.49 25.49 25.49 0.3K
13:52 25.50 25.50 25.49 25.49 0.6K
13:53 25.50 25.50 25.50 25.50 0.4K
13:54 25.49 25.49 25.49 25.49 2.1K
13:55 25.49 25.49 25.49 25.49 0.2K
13:56 25.50 25.50 25.49 25.50 2.1K
13:57 25.50 25.51 25.50 25.51 69.0K
13:58 25.50 25.50 25.49 25.50 3.0K
13:59 25.50 25.51 25.50 25.50 4.8K
14:00 25.51 25.51 25.50 25.50 4.6K
14:01 25.51 25.51 25.50 25.50 3.4K
14:02 25.50 25.50 25.50 25.50 0.9K
14:05 25.49 25.49 25.49 25.49 1.7K
14:06 25.49 25.50 25.48 25.49 5.1K
14:07 25.49 25.50 25.49 25.50 5.6K
14:08 25.49 25.50 25.49 25.50 3.8K
14:09 25.50 25.50 25.50 25.50 0.4K
14:10 25.50 25.50 25.50 25.50 3.4K
14:11 25.50 25.50 25.50 25.50 2.1K
14:12 25.50 25.50 25.50 25.50 2.0K
14:13 25.50 25.50 25.50 25.50 3.1K
14:14 25.49 25.50 25.49 25.50 1.2K
14:15 25.50 25.50 25.49 25.49 23.2K
14:16 25.49 25.51 25.49 25.51 6.9K
14:17 25.50 25.51 25.50 25.51 1.9K
14:19 25.51 25.51 25.50 25.50 0.6K
14:20 25.51 25.51 25.50 25.50 6.3K
14:21 25.51 25.51 25.51 25.51 1.4K
14:22 25.51 25.51 25.50 25.50 28.2K
14:23 25.51 25.51 25.50 25.50 2.6K
14:24 25.51 25.51 25.51 25.51 0.3K
14:25 25.51 25.51 25.50 25.51 1.5K
14:26 25.51 25.51 25.51 25.51 0.2K
14:27 25.51 25.51 25.51 25.50 2.3K
14:28 25.52 25.52 25.52 25.52 5.9K
14:29 25.51 25.52 25.51 25.51 22.6K
14:30 25.51 25.51 25.51 25.50 1.3K
14:31 25.50 25.51 25.50 25.51 0.8K
14:33 25.52 25.52 25.52 25.52 1.9K
14:34 25.52 25.53 25.52 25.53 6.7K
14:35 25.53 25.53 25.53 25.53 13.5K
14:36 25.52 25.52 25.52 25.52 1.1K
14:37 25.53 25.54 25.53 25.54 5.5K
14:38 25.54 25.54 25.54 25.54 3.9K
14:39 25.54 25.54 25.53 25.54 4.4K
14:40 25.54 25.54 25.53 25.53 1.6K
14:41 25.54 25.54 25.53 25.53 6.7K
14:42 25.52 25.52 25.52 25.52 3.7K
14:43 25.52 25.53 25.52 25.53 6.9K
14:44 25.52 25.52 25.52 25.52 0.5K
14:45 25.52 25.53 25.52 25.52 6.9K
14:46 25.52 25.53 25.52 25.53 7.1K
14:47 25.53 25.53 25.53 25.53 0.3K
14:48 25.53 25.53 25.52 25.53 52.9K
14:49 25.52 25.52 25.52 25.52 2.7K
14:50 25.52 25.52 25.51 25.51 3.2K
14:51 25.51 25.51 25.50 25.51 6.1K
14:52 25.51 25.51 25.51 25.51 1.1K
14:53 25.51 25.51 25.50 25.50 94.8K
14:54 25.50 25.51 25.50 25.51 2.5K
14:55 25.51 25.51 25.51 25.50 3.2K
14:56 25.51 25.51 25.51 25.51 0.2K
14:57 25.51 25.52 25.51 25.52 5.3K
14:58 25.52 25.52 25.52 25.52 6.6K
14:59 25.53 25.53 25.52 25.52 31.2K
15:00 25.53 25.53 25.52 25.53 5.6K
15:01 25.53 25.54 25.53 25.54 8.0K
15:02 25.54 25.54 25.54 25.54 6.5K
15:04 25.54 25.54 25.53 25.53 4.5K
15:05 25.54 25.54 25.54 25.54 5.0K
15:06 25.54 25.54 25.53 25.54 52.7K
15:07 25.54 25.54 25.53 25.53 4.3K
15:08 25.54 25.54 25.53 25.53 11.3K
15:09 25.54 25.54 25.54 25.54 6.9K
15:10 25.54 25.54 25.54 25.54 10.1K
15:11 25.54 25.54 25.53 25.53 13.2K
15:13 25.52 25.53 25.52 25.52 2.8K
15:14 25.53 25.53 25.52 25.53 4.0K
15:15 25.53 25.53 25.52 25.52 26.5K
15:16 25.53 25.53 25.52 25.53 32.6K
15:17 25.54 25.54 25.54 25.54 0.3K
15:18 25.54 25.54 25.53 25.53 40.3K
15:19 25.54 25.54 25.53 25.53 10.8K
15:20 25.54 25.54 25.53 25.53 31.4K
15:21 25.54 25.54 25.54 25.54 1.4K
15:22 25.54 25.54 25.53 25.53 0.9K
15:23 25.53 25.54 25.53 25.54 1.1K
15:24 25.54 25.54 25.53 25.54 10.8K
15:25 25.53 25.54 25.53 25.53 1.6K
15:26 25.53 25.54 25.53 25.53 5.6K
15:27 25.54 25.54 25.53 25.54 1.3K
15:28 25.54 25.54 25.54 25.54 6.7K
15:29 25.54 25.54 25.54 25.53 2.9K
15:30 25.53 25.53 25.53 25.52 2.6K
15:31 25.53 25.53 25.53 25.53 5.7K
15:32 25.52 25.53 25.52 25.52 2.1K
15:33 25.53 25.53 25.52 25.52 20.6K
15:34 25.53 25.53 25.52 25.53 5.8K
15:35 25.53 25.53 25.53 25.53 72.0K
15:36 25.53 25.53 25.53 25.53 9.5K
15:37 25.53 25.53 25.53 25.53 2.7K
15:38 25.53 25.53 25.52 25.52 16.5K
15:39 25.52 25.52 25.51 25.52 7.9K
15:40 25.52 25.53 25.52 25.53 4.4K
15:41 25.53 25.53 25.52 25.52 0.8K
15:42 25.52 25.52 25.52 25.52 0.5K
15:43 25.53 25.53 25.53 25.53 0.5K
15:44 25.53 25.53 25.52 25.53 1.3K
15:45 25.53 25.53 25.52 25.52 2.8K
15:46 25.52 25.53 25.52 25.53 4.7K
15:47 25.53 25.53 25.52 25.53 11.1K
15:48 25.53 25.53 25.52 25.52 12.6K
15:49 25.52 25.52 25.51 25.51 1.9K
15:50 25.52 25.52 25.51 25.51 4.2K
15:51 25.51 25.52 25.51 25.52 3.5K
15:52 25.52 25.52 25.51 25.52 6.5K
15:53 25.53 25.53 25.52 25.53 1.2K
15:54 25.53 25.54 25.53 25.54 10.2K
15:55 25.53 25.54 25.53 25.54 62.5K
15:56 25.54 25.55 25.54 25.55 7.4K
15:57 25.55 25.56 25.55 25.55 5.0K
15:58 25.56 25.56 25.53 25.53 17.9K
15:59 25.53 25.55 25.53 25.55 29.0K
16:00 25.54 25.54 25.54 25.54 84.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available