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 26.19 26.19 26.15 26.16 59.2K
09:31 26.16 26.16 26.16 26.16 0.5K
09:32 26.15 26.15 26.13 26.13 9.7K
09:33 26.15 26.15 26.15 26.15 0.5K
09:34 26.15 26.15 26.15 26.15 6.0K
09:35 26.15 26.15 26.15 26.15 5.6K
09:36 26.14 26.14 26.14 26.14 5.6K
09:37 26.13 26.13 26.11 26.12 9.7K
09:38 26.11 26.12 26.11 26.11 7.7K
09:40 26.11 26.12 26.10 26.11 11.1K
09:41 26.11 26.11 26.11 26.11 0.5K
09:42 26.11 26.11 26.11 26.11 1.8K
09:43 26.11 26.12 26.11 26.12 4.5K
09:44 26.12 26.12 26.11 26.11 1.6K
09:45 26.11 26.11 26.11 26.11 11.1K
09:46 26.10 26.10 26.10 26.10 5.5K
09:47 26.11 26.11 26.11 26.11 7.8K
09:48 26.11 26.12 26.11 26.12 3.0K
09:49 26.12 26.12 26.10 26.11 22.0K
09:50 26.11 26.11 26.11 26.11 5.5K
09:51 26.11 26.12 26.11 26.12 14.7K
09:52 26.13 26.13 26.13 26.13 5.6K
09:53 26.13 26.13 26.13 26.13 0.4K
09:54 26.14 26.14 26.14 26.14 0.4K
09:55 26.14 26.14 26.12 26.12 4.3K
09:56 26.12 26.12 26.12 26.12 32.7K
09:57 26.13 26.13 26.11 26.11 5.2K
09:58 26.12 26.12 26.12 26.12 4.3K
09:59 26.12 26.12 26.12 26.12 1.5K
10:00 26.11 26.11 26.11 26.11 0.7K
10:01 26.12 26.12 26.12 26.12 4.0K
10:02 26.13 26.13 26.12 26.12 0.5K
10:04 26.12 26.13 26.11 26.13 3.8K
10:06 26.13 26.13 26.13 26.13 9.9K
10:07 26.13 26.14 26.13 26.14 2.7K
10:08 26.13 26.13 26.13 26.13 2.5K
10:09 26.15 26.15 26.14 26.14 19.1K
10:10 26.14 26.14 26.14 26.14 2.3K
10:11 26.14 26.14 26.14 26.14 3.5K
10:12 26.14 26.14 26.14 26.14 10.0K
10:13 26.14 26.14 26.14 26.14 3.7K
10:14 26.15 26.15 26.15 26.15 0.9K
10:15 26.15 26.16 26.15 26.16 15.8K
10:16 26.15 26.16 26.15 26.16 2.0K
10:17 26.16 26.16 26.15 26.15 3.0K
10:19 26.16 26.16 26.15 26.15 0.9K
10:21 26.14 26.14 26.13 26.13 3.5K
10:22 26.14 26.14 26.14 26.14 1.7K
10:23 26.14 26.15 26.14 26.15 3.1K
10:24 26.14 26.15 26.14 26.15 1.6K
10:25 26.14 26.14 26.14 26.14 1.9K
10:27 26.15 26.16 26.15 26.16 3.3K
10:28 26.16 26.16 26.16 26.16 2.5K
10:29 26.16 26.17 26.16 26.17 4.7K
10:30 26.16 26.16 26.16 26.16 5.8K
10:31 26.15 26.16 26.15 26.16 7.7K
10:32 26.16 26.16 26.16 26.16 1.0K
10:33 26.16 26.16 26.15 26.15 13.7K
10:38 26.16 26.16 26.16 26.16 0.3K
10:39 26.15 26.15 26.14 26.14 1.3K
10:40 26.15 26.15 26.13 26.13 7.5K
10:41 26.13 26.14 26.13 26.14 1.9K
10:42 26.13 26.13 26.13 26.13 3.7K
10:43 26.14 26.14 26.13 26.13 6.9K
10:44 26.14 26.14 26.13 26.13 1.3K
10:45 26.13 26.13 26.12 26.12 6.7K
10:46 26.13 26.13 26.13 26.12 4.3K
10:47 26.12 26.12 26.12 26.12 8.2K
10:48 26.13 26.13 26.12 26.12 6.2K
10:49 26.12 26.12 26.12 26.12 0.5K
10:50 26.13 26.14 26.13 26.14 13.1K
10:51 26.14 26.14 26.14 26.13 1.3K
10:52 26.13 26.13 26.13 26.13 2.0K
10:53 26.13 26.13 26.13 26.12 0.3K
10:54 26.12 26.12 26.12 26.12 0.2K
10:55 26.12 26.13 26.12 26.12 4.4K
10:56 26.12 26.12 26.12 26.12 0.6K
10:57 26.11 26.12 26.11 26.12 0.4K
10:58 26.12 26.12 26.12 26.12 2.1K
10:59 26.12 26.12 26.12 26.11 0.5K
11:00 26.12 26.12 26.10 26.10 5.8K
11:03 26.11 26.11 26.11 26.11 1.2K
11:04 26.10 26.11 26.10 26.11 3.6K
11:05 26.11 26.11 26.11 26.11 1.2K
11:06 26.11 26.11 26.11 26.11 0.2K
11:07 26.10 26.10 26.10 26.10 5.8K
11:08 26.10 26.10 26.10 26.10 1.7K
11:09 26.10 26.10 26.09 26.09 2.7K
11:10 26.09 26.10 26.09 26.10 35.4K
11:12 26.10 26.11 26.10 26.10 3.7K
11:13 26.10 26.10 26.10 26.10 1.7K
11:14 26.10 26.10 26.10 26.10 9.1K
11:15 26.10 26.10 26.10 26.10 14.0K
11:16 26.09 26.09 26.09 26.09 1.7K
11:17 26.10 26.10 26.10 26.10 0.6K
11:18 26.09 26.09 26.09 26.09 3.1K
11:19 26.09 26.09 26.09 26.09 8.1K
11:21 26.10 26.10 26.10 26.10 12.5K
11:22 26.10 26.10 26.08 26.08 3.0K
11:23 26.08 26.08 26.07 26.08 10.0K
11:24 26.08 26.09 26.08 26.09 5.7K
11:25 26.09 26.10 26.09 26.10 18.9K
11:26 26.09 26.09 26.09 26.09 0.2K
11:27 26.09 26.09 26.09 26.09 0.3K
11:28 26.10 26.10 26.10 26.10 0.7K
11:29 26.09 26.10 26.09 26.10 4.5K
11:31 26.10 26.11 26.10 26.11 19.7K
11:32 26.10 26.10 26.09 26.09 1.9K
11:33 26.09 26.09 26.09 26.09 5.9K
11:34 26.09 26.09 26.09 26.08 1.9K
11:35 26.09 26.09 26.09 26.08 1.7K
11:36 26.09 26.10 26.09 26.09 4.3K
11:37 26.09 26.09 26.09 26.08 2.7K
11:38 26.09 26.09 26.08 26.08 5.2K
11:40 26.07 26.07 26.07 26.07 1.2K
11:41 26.08 26.08 26.08 26.08 3.0K
11:42 26.08 26.08 26.08 26.08 1.7K
11:43 26.08 26.08 26.08 26.08 2.7K
11:44 26.08 26.08 26.07 26.07 2.2K
11:45 26.08 26.08 26.08 26.08 7.1K
11:46 26.09 26.09 26.08 26.08 1.7K
11:47 26.08 26.08 26.08 26.08 0.6K
11:48 26.07 26.08 26.07 26.08 2.6K
11:49 26.07 26.07 26.07 26.07 0.1K
11:50 26.08 26.08 26.07 26.07 210.0K
11:51 26.07 26.07 26.07 26.07 0.7K
11:52 26.08 26.08 26.07 26.07 2.0K
11:53 26.07 26.07 26.07 26.07 26.5K
11:54 26.07 26.08 26.07 26.07 12.0K
11:55 26.07 26.07 26.07 26.07 0.7K
11:56 26.07 26.07 26.06 26.06 8.4K
11:57 26.06 26.06 26.06 26.06 4.4K
11:58 26.07 26.07 26.06 26.06 41.3K
11:59 26.06 26.06 26.06 26.06 9.0K
12:00 26.06 26.07 26.06 26.07 1.6K
12:01 26.08 26.08 26.08 26.08 0.3K
12:02 26.08 26.08 26.08 26.08 0.4K
12:03 26.08 26.08 26.08 26.08 0.2K
12:04 26.07 26.07 26.07 26.07 2.5K
12:06 26.07 26.08 26.07 26.08 2.4K
12:07 26.08 26.08 26.08 26.08 2.3K
12:08 26.08 26.08 26.08 26.08 3.3K
12:10 26.08 26.08 26.08 26.08 462.5K
12:12 26.09 26.09 26.09 26.09 1.2K
12:13 26.08 26.09 26.08 26.08 0.7K
12:14 26.08 26.09 26.08 26.09 5.5K
12:15 26.08 26.09 26.08 26.09 1.7K
12:16 26.09 26.10 26.09 26.10 10.5K
12:18 26.09 26.09 26.09 26.09 4.9K
12:19 26.08 26.08 26.08 26.08 1.0K
12:20 26.09 26.09 26.09 26.09 2.7K
12:21 26.08 26.08 26.08 26.08 2.9K
12:22 26.08 26.08 26.08 26.08 0.8K
12:23 26.08 26.08 26.08 26.08 0.1K
12:24 26.09 26.09 26.09 26.09 14.6K
12:25 26.09 26.10 26.09 26.10 3.5K
12:26 26.09 26.09 26.09 26.09 1.4K
12:27 26.09 26.09 26.09 26.09 2.8K
12:31 26.10 26.10 26.10 26.10 1.2K
12:33 26.10 26.11 26.10 26.11 4.5K
12:35 26.10 26.10 26.10 26.10 0.4K
12:36 26.11 26.11 26.10 26.11 7.3K
12:37 26.10 26.11 26.10 26.11 1.0K
12:38 26.10 26.10 26.10 26.10 34.6K
12:39 26.09 26.10 26.09 26.10 14.3K
12:40 26.10 26.10 26.09 26.09 1.7K
12:41 26.10 26.10 26.09 26.09 3.5K
12:42 26.10 26.10 26.09 26.09 0.5K
12:43 26.09 26.09 26.09 26.09 0.6K
12:44 26.10 26.10 26.10 26.10 4.2K
12:45 26.09 26.10 26.09 26.10 2.8K
12:46 26.10 26.10 26.10 26.10 1.2K
12:48 26.10 26.10 26.10 26.10 6.9K
12:49 26.10 26.10 26.10 26.10 4.3K
12:50 26.10 26.10 26.09 26.09 1.6K
12:51 26.10 26.11 26.10 26.10 2.1K
12:52 26.11 26.11 26.11 26.11 4.6K
12:53 26.11 26.11 26.11 26.11 3.3K
12:54 26.11 26.12 26.11 26.12 3.1K
12:55 26.12 26.12 26.12 26.12 2.9K
12:56 26.11 26.12 26.11 26.12 9.9K
12:57 26.11 26.11 26.11 26.11 1.9K
12:58 26.11 26.11 26.10 26.11 9.8K
12:59 26.11 26.11 26.11 26.11 1.1K
13:00 26.11 26.11 26.10 26.11 3.6K
13:01 26.11 26.11 26.11 26.10 3.0K
13:03 26.11 26.12 26.11 26.12 2.1K
13:05 26.11 26.12 26.11 26.12 1.3K
13:06 26.11 26.11 26.10 26.10 8.0K
13:07 26.11 26.11 26.10 26.11 2.1K
13:08 26.10 26.10 26.10 26.10 3.0K
13:09 26.10 26.10 26.10 26.10 0.7K
13:10 26.11 26.11 26.11 26.11 0.6K
13:11 26.11 26.11 26.10 26.10 4.4K
13:12 26.11 26.11 26.10 26.11 0.6K
13:13 26.11 26.11 26.11 26.11 3.6K
13:14 26.11 26.12 26.11 26.12 10.0K
13:17 26.12 26.12 26.12 26.12 0.6K
13:18 26.12 26.12 26.12 26.12 1.8K
13:19 26.13 26.13 26.12 26.13 3.1K
13:20 26.13 26.14 26.13 26.14 9.5K
13:22 26.14 26.14 26.13 26.13 1.2K
13:23 26.13 26.13 26.13 26.13 0.7K
13:24 26.14 26.14 26.14 26.14 2.1K
13:25 26.13 26.14 26.13 26.13 5.3K
13:27 26.14 26.14 26.14 26.14 0.7K
13:28 26.14 26.14 26.14 26.14 2.0K
13:29 26.14 26.14 26.14 26.14 0.8K
13:30 26.13 26.13 26.12 26.12 10.0K
13:31 26.12 26.12 26.12 26.12 0.3K
13:32 26.13 26.13 26.13 26.13 0.1K
13:33 26.12 26.12 26.12 26.12 6.7K
13:34 26.10 26.11 26.10 26.11 27.4K
13:35 26.11 26.11 26.10 26.10 3.7K
13:36 26.11 26.11 26.11 26.11 0.1K
13:37 26.09 26.10 26.09 26.10 5.1K
13:38 26.10 26.10 26.10 26.10 0.2K
13:39 26.10 26.10 26.10 26.10 1.7K
13:40 26.11 26.11 26.11 26.11 5.3K
13:41 26.10 26.10 26.10 26.10 0.7K
13:42 26.11 26.11 26.11 26.11 1.3K
13:43 26.11 26.11 26.11 26.11 0.3K
13:44 26.10 26.10 26.10 26.10 1.2K
13:45 26.11 26.11 26.11 26.11 1.3K
13:46 26.11 26.11 26.10 26.10 1.2K
13:47 26.10 26.10 26.10 26.10 4.5K
13:49 26.11 26.11 26.10 26.10 0.9K
13:50 26.11 26.11 26.11 26.11 1.1K
13:51 26.10 26.10 26.10 26.10 0.1K
13:52 26.11 26.11 26.10 26.10 1.1K
13:53 26.11 26.11 26.10 26.10 0.9K
13:54 26.10 26.10 26.10 26.10 3.3K
13:55 26.11 26.11 26.11 26.11 1.6K
13:56 26.10 26.10 26.09 26.09 4.2K
13:57 26.10 26.10 26.10 26.09 0.5K
13:58 26.10 26.10 26.10 26.10 0.7K
13:59 26.10 26.10 26.10 26.10 0.2K
14:00 26.10 26.10 26.09 26.10 1.1K
14:02 26.10 26.10 26.10 26.10 1.4K
14:05 26.11 26.11 26.11 26.11 2.5K
14:06 26.11 26.11 26.10 26.10 12.9K
14:07 26.11 26.11 26.11 26.11 0.6K
14:08 26.11 26.11 26.11 26.11 2.9K
14:09 26.10 26.10 26.10 26.10 4.0K
14:11 26.10 26.10 26.10 26.10 5.6K
14:12 26.10 26.10 26.10 26.10 4.9K
14:13 26.10 26.10 26.10 26.10 12.3K
14:14 26.09 26.10 26.09 26.10 1.0K
14:15 26.10 26.10 26.09 26.10 10.8K
14:16 26.10 26.10 26.09 26.09 6.3K
14:17 26.09 26.09 26.08 26.08 6.7K
14:18 26.08 26.08 26.08 26.07 5.8K
14:20 26.07 26.07 26.07 26.07 0.4K
14:21 26.07 26.07 26.07 26.07 0.4K
14:23 26.07 26.08 26.07 26.08 3.8K
14:24 26.08 26.08 26.08 26.08 4.2K
14:25 26.08 26.08 26.07 26.07 2.7K
14:26 26.07 26.07 26.07 26.07 3.4K
14:27 26.07 26.08 26.07 26.08 0.7K
14:28 26.08 26.08 26.07 26.08 2.6K
14:29 26.08 26.08 26.08 26.08 0.6K
14:30 26.08 26.08 26.08 26.08 0.9K
14:31 26.09 26.09 26.08 26.09 4.9K
14:32 26.09 26.09 26.09 26.09 3.5K
14:34 26.09 26.09 26.08 26.09 2.1K
14:36 26.09 26.09 26.09 26.09 0.3K
14:37 26.09 26.09 26.09 26.09 7.7K
14:38 26.09 26.09 26.09 26.09 0.9K
14:39 26.09 26.09 26.08 26.08 5.6K
14:40 26.07 26.07 26.07 26.07 0.1K
14:41 26.08 26.08 26.08 26.08 3.6K
14:42 26.08 26.08 26.08 26.08 0.6K
14:43 26.08 26.08 26.08 26.08 3.0K
14:44 26.08 26.08 26.08 26.08 12.9K
14:45 26.09 26.09 26.09 26.09 1.2K
14:46 26.08 26.09 26.08 26.09 1.0K
14:47 26.08 26.08 26.07 26.07 4.7K
14:48 26.08 26.08 26.08 26.08 0.2K
14:49 26.08 26.08 26.08 26.08 1.8K
14:50 26.08 26.08 26.08 26.08 3.1K
14:52 26.09 26.09 26.09 26.09 0.6K
14:53 26.09 26.09 26.09 26.09 1.0K
14:54 26.09 26.09 26.08 26.08 2.0K
14:55 26.09 26.09 26.09 26.09 1.2K
14:56 26.08 26.08 26.07 26.08 15.0K
14:57 26.08 26.08 26.08 26.08 8.9K
14:58 26.08 26.08 26.08 26.08 1.0K
14:59 26.09 26.09 26.09 26.09 0.2K
15:00 26.09 26.10 26.08 26.10 2.8K
15:01 26.09 26.11 26.09 26.10 18.5K
15:02 26.10 26.10 26.10 26.09 13.1K
15:03 26.10 26.10 26.10 26.10 1.7K
15:04 26.09 26.09 26.09 26.09 0.5K
15:05 26.09 26.09 26.09 26.09 2.3K
15:06 26.10 26.10 26.10 26.10 0.8K
15:07 26.10 26.10 26.09 26.10 52.8K
15:08 26.10 26.10 26.10 26.10 1.8K
15:10 26.10 26.10 26.10 26.10 0.7K
15:11 26.09 26.09 26.08 26.09 8.1K
15:12 26.09 26.09 26.08 26.08 2.2K
15:14 26.08 26.08 26.08 26.08 1.7K
15:15 26.09 26.09 26.08 26.08 1.2K
15:16 26.09 26.09 26.08 26.08 11.1K
15:17 26.09 26.09 26.08 26.08 0.6K
15:18 26.09 26.09 26.09 26.09 8.7K
15:19 26.10 26.10 26.09 26.09 53.0K
15:20 26.09 26.10 26.09 26.10 5.2K
15:21 26.10 26.11 26.10 26.11 13.8K
15:22 26.11 26.11 26.10 26.10 55.3K
15:23 26.10 26.10 26.10 26.09 2.6K
15:24 26.10 26.10 26.09 26.10 9.6K
15:25 26.09 26.10 26.09 26.10 1.4K
15:26 26.09 26.10 26.09 26.09 3.0K
15:27 26.10 26.10 26.10 26.10 1.2K
15:28 26.10 26.10 26.09 26.09 1.6K
15:29 26.10 26.10 26.10 26.10 1.3K
15:30 26.10 26.10 26.09 26.10 0.9K
15:31 26.09 26.09 26.09 26.09 2.1K
15:33 26.10 26.10 26.10 26.10 10.2K
15:34 26.10 26.10 26.10 26.10 6.2K
15:35 26.08 26.08 26.08 26.08 0.3K
15:36 26.09 26.09 26.09 26.09 1.8K
15:37 26.07 26.07 26.07 26.07 1.8K
15:38 26.08 26.08 26.08 26.08 1.8K
15:39 26.08 26.08 26.08 26.08 12.0K
15:40 26.07 26.08 26.07 26.08 6.3K
15:42 26.08 26.08 26.08 26.08 0.7K
15:43 26.08 26.08 26.08 26.08 1.6K
15:44 26.08 26.08 26.08 26.08 3.5K
15:45 26.08 26.09 26.08 26.08 55.7K
15:46 26.08 26.09 26.08 26.09 15.6K
15:47 26.08 26.08 26.08 26.08 0.6K
15:48 26.09 26.09 26.09 26.09 9.5K
15:49 26.09 26.09 26.09 26.09 1.4K
15:50 26.09 26.09 26.09 26.09 2.7K
15:51 26.09 26.09 26.09 26.09 4.9K
15:52 26.08 26.09 26.08 26.08 6.9K
15:53 26.09 26.09 26.08 26.08 2.7K
15:54 26.09 26.09 26.08 26.08 4.9K
15:55 26.08 26.08 26.08 26.08 2.1K
15:56 26.09 26.09 26.09 26.09 5.5K
15:57 26.09 26.09 26.08 26.08 0.9K
15:58 26.09 26.09 26.09 26.09 1.0K
15:59 26.09 26.09 26.08 26.08 60.5K
16:00 26.09 26.10 26.09 26.10 249.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available