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 26.29 26.27 26.27 13.1K
09:31 26.27 26.27 26.27 26.27 3.4K
09:32 26.27 26.27 26.27 26.27 1.4K
09:33 26.27 26.27 26.27 26.27 0.5K
09:34 26.26 26.26 26.25 26.25 2.4K
09:35 26.26 26.26 26.25 26.25 3.8K
09:36 26.24 26.24 26.24 26.24 0.3K
09:37 26.26 26.26 26.26 26.25 1.8K
09:38 26.26 26.26 26.26 26.26 3.5K
09:39 26.26 26.26 26.26 26.26 3.2K
09:40 26.26 26.26 26.26 26.26 3.5K
09:41 26.26 26.26 26.25 26.25 3.2K
09:42 26.25 26.25 26.25 26.25 0.6K
09:43 26.25 26.25 26.25 26.25 0.6K
09:44 26.25 26.25 26.25 26.25 0.7K
09:45 26.25 26.25 26.25 26.25 0.7K
09:46 26.26 26.26 26.26 26.26 3.3K
09:48 26.25 26.25 26.25 26.25 1.2K
09:49 26.26 26.26 26.26 26.26 2.8K
09:50 26.27 26.27 26.27 26.27 1.7K
09:51 26.26 26.26 26.26 26.26 3.9K
09:53 26.27 26.27 26.27 26.26 5.4K
09:54 26.26 26.26 26.26 26.26 0.6K
09:55 26.25 26.25 26.25 26.25 1.3K
09:56 26.25 26.25 26.25 26.25 6.6K
09:58 26.27 26.27 26.27 26.27 5.1K
10:00 26.27 26.27 26.27 26.27 3.7K
10:01 26.27 26.28 26.27 26.28 3.5K
10:02 26.28 26.29 26.28 26.29 28.2K
10:04 26.30 26.30 26.30 26.30 0.9K
10:05 26.30 26.30 26.30 26.29 3.3K
10:06 26.29 26.30 26.29 26.29 3.9K
10:08 26.28 26.28 26.28 26.28 0.4K
10:09 26.29 26.30 26.29 26.30 5.8K
10:10 26.30 26.31 26.30 26.31 35.6K
10:11 26.31 26.31 26.31 26.31 1.7K
10:12 26.31 26.31 26.30 26.30 2.4K
10:13 26.31 26.31 26.30 26.30 6.8K
10:14 26.29 26.29 26.28 26.28 5.0K
10:15 26.29 26.29 26.28 26.28 1.5K
10:16 26.29 26.29 26.28 26.28 4.8K
10:17 26.27 26.27 26.27 26.27 2.3K
10:18 26.27 26.27 26.27 26.26 1.3K
10:19 26.27 26.27 26.27 26.27 14.0K
10:20 26.27 26.27 26.27 26.27 2.4K
10:21 26.26 26.26 26.26 26.26 0.2K
10:22 26.27 26.27 26.27 26.26 8.3K
10:23 26.27 26.27 26.26 26.26 3.8K
10:24 26.25 26.26 26.25 26.25 7.2K
10:25 26.25 26.25 26.24 26.25 2.6K
10:26 26.25 26.25 26.24 26.24 0.9K
10:27 26.25 26.25 26.25 26.25 3.4K
10:28 26.25 26.25 26.25 26.25 1.1K
10:29 26.25 26.25 26.24 26.24 16.1K
10:30 26.25 26.25 26.25 26.25 2.8K
10:31 26.25 26.25 26.25 26.25 1.8K
10:33 26.25 26.25 26.25 26.25 1.5K
10:34 26.25 26.25 26.24 26.24 4.8K
10:35 26.24 26.24 26.23 26.23 1.6K
10:36 26.23 26.23 26.23 26.23 3.0K
10:37 26.24 26.24 26.24 26.24 0.3K
10:38 26.24 26.24 26.23 26.23 3.5K
10:40 26.24 26.25 26.24 26.25 3.6K
10:41 26.24 26.24 26.24 26.24 3.2K
10:42 26.24 26.24 26.24 26.24 1.9K
10:43 26.24 26.24 26.24 26.24 1.2K
10:44 26.23 26.23 26.23 26.23 4.9K
10:45 26.23 26.23 26.23 26.23 3.6K
10:46 26.23 26.24 26.23 26.24 4.1K
10:47 26.24 26.24 26.24 26.24 1.6K
10:48 26.23 26.23 26.23 26.23 3.7K
10:49 26.23 26.23 26.23 26.22 12.0K
10:50 26.22 26.22 26.22 26.22 4.1K
10:51 26.22 26.22 26.22 26.22 5.6K
10:52 26.22 26.22 26.22 26.22 48.0K
10:53 26.22 26.22 26.22 26.22 15.0K
10:55 26.20 26.20 26.20 26.20 8.4K
10:56 26.20 26.21 26.20 26.21 5.7K
10:57 26.20 26.20 26.20 26.20 36.4K
10:58 26.20 26.20 26.19 26.19 17.2K
10:59 26.19 26.20 26.19 26.19 13.1K
11:00 26.19 26.19 26.19 26.19 9.8K
11:01 26.19 26.19 26.19 26.19 2.3K
11:02 26.18 26.18 26.18 26.18 12.9K
11:03 26.18 26.18 26.17 26.18 13.0K
11:04 26.19 26.19 26.19 26.19 9.9K
11:05 26.19 26.19 26.19 26.20 4.3K
11:06 26.20 26.20 26.20 26.20 4.1K
11:07 26.20 26.20 26.20 26.20 6.7K
11:08 26.21 26.21 26.21 26.21 1.8K
11:09 26.21 26.22 26.21 26.22 2.5K
11:10 26.22 26.22 26.22 26.22 1.2K
11:12 26.22 26.22 26.22 26.22 4.0K
11:13 26.22 26.22 26.22 26.22 4.6K
11:14 26.22 26.22 26.22 26.22 0.7K
11:15 26.22 26.22 26.22 26.22 2.6K
11:16 26.22 26.22 26.22 26.22 3.6K
11:18 26.22 26.22 26.22 26.22 4.6K
11:19 26.22 26.22 26.22 26.22 6.1K
11:20 26.22 26.22 26.22 26.22 1.1K
11:21 26.22 26.22 26.21 26.21 2.1K
11:22 26.20 26.20 26.20 26.20 5.4K
11:23 26.21 26.21 26.21 26.21 2.0K
11:24 26.22 26.22 26.21 26.21 2.2K
11:25 26.21 26.21 26.21 26.21 1.1K
11:26 26.22 26.22 26.21 26.21 2.8K
11:27 26.21 26.21 26.21 26.20 1.7K
11:28 26.20 26.20 26.20 26.20 2.5K
11:30 26.20 26.21 26.20 26.21 1.9K
11:32 26.21 26.21 26.20 26.20 8.5K
11:33 26.20 26.20 26.19 26.19 3.3K
11:35 26.19 26.19 26.19 26.19 9.4K
11:36 26.20 26.20 26.20 26.20 0.4K
11:37 26.21 26.21 26.21 26.21 6.5K
11:38 26.20 26.20 26.20 26.20 0.2K
11:39 26.20 26.20 26.20 26.20 0.9K
11:40 26.21 26.21 26.19 26.19 4.1K
11:41 26.20 26.20 26.19 26.19 19.9K
11:42 26.18 26.19 26.18 26.19 3.2K
11:43 26.20 26.20 26.19 26.19 9.7K
11:44 26.19 26.19 26.18 26.18 7.0K
11:47 26.19 26.19 26.18 26.18 6.1K
11:48 26.18 26.18 26.17 26.17 1.6K
11:49 26.17 26.17 26.17 26.17 0.2K
11:50 26.19 26.19 26.19 26.19 5.0K
11:51 26.18 26.18 26.18 26.18 0.7K
11:52 26.19 26.19 26.19 26.19 2.0K
11:53 26.19 26.19 26.18 26.18 5.3K
11:54 26.19 26.19 26.19 26.19 44.2K
11:55 26.19 26.19 26.18 26.18 3.1K
11:56 26.18 26.19 26.18 26.18 4.3K
11:57 26.18 26.18 26.18 26.18 3.2K
11:58 26.17 26.17 26.16 26.17 146.1K
11:59 26.17 26.17 26.17 26.17 0.3K
12:00 26.17 26.17 26.17 26.17 0.6K
12:01 26.17 26.17 26.16 26.16 8.6K
12:02 26.16 26.16 26.15 26.15 2.8K
12:04 26.16 26.16 26.16 26.16 7.2K
12:05 26.17 26.17 26.17 26.17 0.6K
12:06 26.17 26.17 26.17 26.17 5.1K
12:07 26.18 26.18 26.17 26.17 26.6K
12:08 26.17 26.18 26.17 26.18 1.8K
12:10 26.19 26.19 26.19 26.19 0.6K
12:11 26.19 26.19 26.18 26.19 31.9K
12:12 26.17 26.17 26.17 26.17 246.9K
12:13 26.17 26.18 26.17 26.18 12.3K
12:14 26.17 26.17 26.17 26.17 3.4K
12:16 26.17 26.17 26.17 26.17 3.7K
12:17 26.17 26.17 26.17 26.17 2.5K
12:19 26.17 26.17 26.16 26.16 68.5K
12:20 26.17 26.17 26.16 26.16 5.9K
12:21 26.16 26.16 26.16 26.16 0.5K
12:22 26.17 26.17 26.15 26.16 11.7K
12:23 26.16 26.16 26.14 26.15 167.4K
12:24 26.15 26.15 26.15 26.15 7.6K
12:25 26.15 26.15 26.15 26.15 0.2K
12:26 26.16 26.16 26.16 26.16 8.7K
12:27 26.15 26.16 26.15 26.16 2.7K
12:28 26.16 26.16 26.16 26.16 0.9K
12:30 26.15 26.15 26.15 26.15 9.2K
12:31 26.15 26.15 26.14 26.15 5.5K
12:32 26.15 26.15 26.15 26.15 1.7K
12:33 26.15 26.15 26.14 26.14 1.2K
12:34 26.14 26.14 26.13 26.14 13.8K
12:35 26.14 26.15 26.14 26.15 6.9K
12:36 26.15 26.15 26.14 26.14 10.3K
12:37 26.15 26.15 26.14 26.14 11.7K
12:38 26.15 26.15 26.14 26.14 1.9K
12:39 26.14 26.15 26.14 26.15 6.3K
12:40 26.14 26.14 26.14 26.14 1.6K
12:41 26.15 26.15 26.15 26.15 1.4K
12:42 26.15 26.15 26.15 26.15 0.5K
12:43 26.15 26.15 26.14 26.14 1.4K
12:44 26.15 26.15 26.14 26.15 9.8K
12:45 26.15 26.15 26.15 26.15 0.1K
12:46 26.14 26.14 26.14 26.14 8.1K
12:47 26.15 26.15 26.14 26.15 10.3K
12:48 26.14 26.15 26.14 26.15 3.6K
12:49 26.15 26.15 26.15 26.15 0.9K
12:50 26.14 26.14 26.14 26.14 1.3K
12:52 26.15 26.16 26.15 26.16 3.9K
12:54 26.16 26.16 26.15 26.15 11.2K
12:55 26.15 26.15 26.15 26.15 0.6K
12:57 26.15 26.16 26.15 26.16 33.3K
12:58 26.15 26.15 26.15 26.15 2.9K
12:59 26.14 26.14 26.14 26.14 0.3K
13:00 26.15 26.15 26.15 26.15 1.2K
13:01 26.14 26.16 26.14 26.16 4.8K
13:02 26.18 26.18 26.18 26.18 170.0K
13:03 26.18 26.18 26.16 26.17 10.2K
13:04 26.16 26.16 26.16 26.16 8.3K
13:05 26.15 26.16 26.15 26.15 13.0K
13:06 26.16 26.17 26.16 26.17 0.7K
13:07 26.17 26.17 26.17 26.17 5.6K
13:08 26.17 26.17 26.17 26.17 1.5K
13:09 26.17 26.17 26.17 26.17 2.3K
13:10 26.17 26.17 26.17 26.17 0.3K
13:11 26.16 26.16 26.16 26.16 0.6K
13:13 26.16 26.16 26.16 26.16 1.8K
13:14 26.16 26.16 26.15 26.16 10.3K
13:15 26.17 26.18 26.16 26.18 2.4K
13:16 26.18 26.18 26.18 26.18 1.3K
13:17 26.18 26.18 26.18 26.18 13.4K
13:18 26.18 26.18 26.18 26.18 2.0K
13:19 26.18 26.18 26.18 26.18 6.4K
13:20 26.19 26.19 26.19 26.19 2.6K
13:22 26.18 26.19 26.18 26.18 17.4K
13:23 26.19 26.19 26.19 26.19 1.6K
13:24 26.19 26.19 26.19 26.19 0.7K
13:25 26.18 26.19 26.18 26.19 1.4K
13:26 26.18 26.18 26.18 26.18 0.4K
13:27 26.18 26.19 26.18 26.19 23.1K
13:28 26.19 26.19 26.19 26.19 1.5K
13:29 26.19 26.19 26.18 26.19 3.5K
13:30 26.18 26.18 26.18 26.18 1.3K
13:31 26.18 26.19 26.18 26.19 1.0K
13:32 26.18 26.18 26.18 26.18 1.5K
13:33 26.18 26.18 26.18 26.18 10.0K
13:34 26.19 26.19 26.18 26.18 11.6K
13:36 26.19 26.19 26.18 26.18 2.2K
13:37 26.19 26.19 26.18 26.19 2.0K
13:38 26.19 26.19 26.19 26.19 0.6K
13:39 26.18 26.18 26.18 26.18 0.5K
13:40 26.19 26.19 26.18 26.19 0.8K
13:41 26.18 26.19 26.18 26.19 1.4K
13:42 26.18 26.18 26.18 26.18 3.0K
13:43 26.18 26.18 26.18 26.18 0.9K
13:44 26.19 26.19 26.19 26.19 6.1K
13:45 26.18 26.19 26.18 26.19 1.2K
13:46 26.19 26.19 26.19 26.19 0.3K
13:47 26.19 26.19 26.18 26.18 0.9K
13:48 26.19 26.19 26.19 26.19 0.7K
13:49 26.18 26.18 26.18 26.18 2.0K
13:50 26.19 26.19 26.18 26.19 4.6K
13:51 26.18 26.19 26.18 26.19 2.1K
13:52 26.19 26.19 26.18 26.18 5.0K
13:53 26.19 26.19 26.19 26.19 0.7K
13:54 26.19 26.19 26.18 26.18 0.3K
13:55 26.18 26.19 26.18 26.19 4.9K
13:56 26.19 26.19 26.18 26.18 0.4K
13:57 26.19 26.19 26.18 26.18 2.2K
13:59 26.19 26.19 26.19 26.19 0.1K
14:00 26.19 26.19 26.19 26.18 1.4K
14:01 26.19 26.19 26.19 26.19 4.8K
14:02 26.19 26.20 26.19 26.20 3.8K
14:03 26.20 26.20 26.20 26.20 3.4K
14:04 26.20 26.20 26.20 26.20 0.2K
14:05 26.20 26.21 26.20 26.21 4.6K
14:06 26.20 26.21 26.20 26.21 10.9K
14:07 26.21 26.21 26.21 26.21 2.1K
14:09 26.21 26.21 26.20 26.20 8.4K
14:10 26.20 26.21 26.20 26.21 0.5K
14:11 26.21 26.21 26.21 26.20 0.3K
14:12 26.21 26.21 26.21 26.21 1.3K
14:13 26.20 26.20 26.20 26.20 0.1K
14:14 26.21 26.21 26.20 26.20 2.3K
14:15 26.20 26.20 26.20 26.20 0.9K
14:16 26.20 26.20 26.19 26.19 25.3K
14:17 26.19 26.19 26.19 26.19 11.5K
14:18 26.18 26.19 26.18 26.19 7.2K
14:19 26.19 26.19 26.19 26.19 17.7K
14:20 26.18 26.19 26.18 26.19 1.4K
14:21 26.19 26.19 26.19 26.19 0.7K
14:22 26.19 26.19 26.19 26.19 0.9K
14:23 26.19 26.19 26.18 26.18 1.8K
14:24 26.19 26.19 26.19 26.19 2.1K
14:25 26.19 26.19 26.19 26.19 0.8K
14:26 26.19 26.19 26.18 26.19 2.2K
14:27 26.18 26.19 26.18 26.19 1.6K
14:28 26.20 26.20 26.19 26.19 10.0K
14:29 26.19 26.20 26.19 26.19 1.0K
14:30 26.19 26.19 26.19 26.19 7.7K
14:32 26.20 26.20 26.20 26.20 5.0K
14:33 26.19 26.20 26.19 26.20 2.5K
14:34 26.19 26.20 26.19 26.20 15.1K
14:35 26.20 26.20 26.20 26.20 1.6K
14:36 26.20 26.20 26.20 26.20 1.7K
14:37 26.21 26.21 26.20 26.20 1.5K
14:38 26.21 26.21 26.20 26.20 9.5K
14:39 26.20 26.20 26.20 26.20 5.6K
14:40 26.20 26.20 26.20 26.20 5.5K
14:41 26.20 26.20 26.18 26.18 10.2K
14:42 26.19 26.19 26.19 26.19 2.3K
14:43 26.19 26.19 26.19 26.19 8.1K
14:44 26.20 26.20 26.19 26.19 1.2K
14:45 26.18 26.19 26.18 26.19 4.3K
14:46 26.19 26.20 26.19 26.20 28.7K
14:47 26.19 26.19 26.19 26.19 6.9K
14:48 26.19 26.19 26.19 26.19 1.7K
14:49 26.19 26.20 26.19 26.20 1.6K
14:50 26.20 26.21 26.20 26.21 2.8K
14:51 26.21 26.22 26.21 26.22 4.8K
14:52 26.21 26.21 26.21 26.21 4.8K
14:53 26.21 26.21 26.21 26.21 1.5K
14:54 26.20 26.20 26.20 26.20 2.2K
14:55 26.21 26.21 26.20 26.21 2.5K
14:56 26.20 26.21 26.20 26.21 1.0K
14:57 26.20 26.20 26.20 26.20 3.0K
14:58 26.20 26.20 26.20 26.20 8.8K
14:59 26.21 26.21 26.20 26.20 3.0K
15:00 26.20 26.20 26.20 26.20 218.8K
15:01 26.21 26.21 26.21 26.21 3.4K
15:02 26.20 26.21 26.20 26.21 1.0K
15:03 26.21 26.21 26.21 26.21 9.8K
15:04 26.20 26.22 26.20 26.22 8.8K
15:05 26.22 26.23 26.22 26.23 4.1K
15:06 26.23 26.23 26.23 26.23 2.1K
15:07 26.23 26.23 26.23 26.23 3.8K
15:08 26.23 26.23 26.23 26.23 18.3K
15:09 26.23 26.24 26.23 26.23 16.3K
15:10 26.23 26.23 26.23 26.23 3.2K
15:11 26.23 26.23 26.23 26.23 0.7K
15:12 26.23 26.23 26.23 26.23 3.2K
15:13 26.22 26.23 26.22 26.23 9.9K
15:14 26.23 26.23 26.23 26.23 4.0K
15:15 26.23 26.24 26.23 26.24 11.9K
15:16 26.24 26.24 26.23 26.23 10.8K
15:17 26.23 26.23 26.23 26.23 1.0K
15:18 26.23 26.23 26.23 26.23 2.5K
15:19 26.23 26.23 26.23 26.23 1.9K
15:20 26.23 26.23 26.23 26.23 6.3K
15:21 26.22 26.23 26.22 26.22 16.6K
15:22 26.22 26.22 26.21 26.21 0.7K
15:23 26.22 26.22 26.21 26.22 4.7K
15:24 26.22 26.22 26.21 26.22 10.8K
15:25 26.22 26.22 26.22 26.22 249.0K
15:26 26.22 26.22 26.21 26.22 10.8K
15:27 26.22 26.22 26.21 26.21 5.1K
15:28 26.20 26.21 26.20 26.21 5.1K
15:29 26.21 26.21 26.21 26.21 1.7K
15:30 26.21 26.21 26.21 26.21 1.0K
15:31 26.21 26.21 26.21 26.21 10.6K
15:32 26.21 26.21 26.21 26.21 25.6K
15:33 26.21 26.21 26.21 26.21 14.2K
15:34 26.21 26.21 26.20 26.21 13.7K
15:35 26.20 26.21 26.20 26.21 13.0K
15:36 26.21 26.21 26.21 26.21 2.5K
15:37 26.21 26.21 26.20 26.21 3.6K
15:38 26.21 26.21 26.21 26.21 1.2K
15:39 26.21 26.21 26.21 26.21 0.2K
15:40 26.21 26.21 26.21 26.20 0.9K
15:41 26.21 26.21 26.20 26.21 10.2K
15:42 26.21 26.21 26.21 26.21 11.7K
15:43 26.21 26.21 26.21 26.21 1.2K
15:44 26.21 26.21 26.21 26.20 1.4K
15:45 26.21 26.21 26.20 26.20 5.5K
15:46 26.21 26.21 26.21 26.21 7.1K
15:48 26.21 26.21 26.21 26.21 5.5K
15:49 26.20 26.20 26.19 26.19 20.1K
15:50 26.19 26.20 26.19 26.20 7.3K
15:51 26.20 26.21 26.20 26.21 25.6K
15:52 26.21 26.21 26.20 26.20 56.3K
15:53 26.20 26.20 26.20 26.19 1.6K
15:54 26.20 26.20 26.20 26.20 2.4K
15:55 26.19 26.19 26.19 26.19 9.9K
15:56 26.19 26.19 26.19 26.19 16.2K
15:57 26.20 26.20 26.19 26.19 44.7K
15:58 26.20 26.20 26.20 26.20 15.8K
15:59 26.20 26.20 26.19 26.19 90.7K
16:00 26.19 26.20 26.19 26.20 197.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available