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 26.46 26.47 26.46 26.47 22.2K
09:31 26.47 26.47 26.47 26.47 1.5K
09:32 26.48 26.48 26.47 26.47 4.9K
09:33 26.47 26.47 26.47 26.47 0.6K
09:34 26.47 26.47 26.46 26.46 1.1K
09:35 26.45 26.45 26.45 26.45 1.7K
09:36 26.45 26.45 26.44 26.44 2.7K
09:38 26.43 26.43 26.43 26.43 7.7K
09:39 26.44 26.44 26.44 26.44 0.3K
09:40 26.43 26.43 26.43 26.43 0.5K
09:41 26.43 26.43 26.43 26.43 2.4K
09:42 26.44 26.44 26.44 26.44 2.5K
09:44 26.44 26.45 26.44 26.45 2.0K
09:45 26.44 26.44 26.44 26.44 1.3K
09:46 26.46 26.46 26.46 26.46 4.0K
09:47 26.45 26.45 26.45 26.45 2.3K
09:48 26.46 26.46 26.45 26.45 0.5K
09:49 26.45 26.48 26.45 26.47 96.2K
09:50 26.47 26.48 26.47 26.48 1.5K
09:51 26.46 26.47 26.46 26.47 11.0K
09:52 26.46 26.47 26.46 26.47 9.3K
09:53 26.47 26.49 26.47 26.49 5.4K
09:54 26.48 26.48 26.48 26.48 1.2K
09:55 26.49 26.49 26.49 26.49 1.3K
09:56 26.50 26.50 26.50 26.50 2.8K
09:57 26.51 26.52 26.51 26.52 0.5K
09:58 26.52 26.52 26.49 26.50 11.6K
09:59 26.50 26.50 26.49 26.49 5.5K
10:00 26.48 26.48 26.47 26.47 0.9K
10:01 26.48 26.48 26.47 26.47 8.6K
10:02 26.46 26.46 26.46 26.46 0.6K
10:03 26.46 26.46 26.45 26.46 3.3K
10:05 26.46 26.46 26.45 26.45 2.9K
10:06 26.46 26.46 26.45 26.45 1.0K
10:07 26.45 26.45 26.45 26.45 0.4K
10:08 26.44 26.44 26.44 26.44 2.2K
10:09 26.45 26.45 26.45 26.45 0.3K
10:10 26.44 26.44 26.44 26.44 12.2K
10:11 26.46 26.46 26.45 26.45 8.0K
10:12 26.46 26.46 26.46 26.46 0.8K
10:13 26.45 26.46 26.45 26.45 5.4K
10:14 26.46 26.46 26.46 26.45 1.5K
10:16 26.47 26.47 26.46 26.46 0.3K
10:17 26.46 26.46 26.46 26.46 8.6K
10:19 26.47 26.48 26.47 26.47 7.1K
10:21 26.47 26.47 26.47 26.47 2.9K
10:22 26.47 26.47 26.46 26.46 3.1K
10:23 26.47 26.47 26.47 26.47 0.4K
10:24 26.46 26.47 26.46 26.47 2.7K
10:25 26.46 26.46 26.46 26.46 0.6K
10:26 26.46 26.46 26.46 26.46 2.8K
10:27 26.46 26.46 26.46 26.46 5.8K
10:28 26.46 26.46 26.46 26.46 2.2K
10:29 26.46 26.46 26.45 26.45 14.8K
10:30 26.45 26.46 26.45 26.46 3.1K
10:31 26.46 26.46 26.45 26.45 5.5K
10:32 26.45 26.46 26.45 26.46 2.2K
10:33 26.45 26.45 26.44 26.45 4.2K
10:34 26.45 26.45 26.45 26.45 1.1K
10:35 26.44 26.45 26.44 26.45 1.7K
10:36 26.45 26.45 26.44 26.44 0.8K
10:37 26.45 26.45 26.45 26.45 0.9K
10:38 26.45 26.45 26.45 26.45 21.5K
10:39 26.44 26.44 26.44 26.44 4.1K
10:41 26.44 26.45 26.44 26.45 3.1K
10:43 26.45 26.46 26.45 26.46 4.8K
10:44 26.46 26.46 26.46 26.46 0.1K
10:45 26.46 26.46 26.46 26.46 0.7K
10:46 26.46 26.46 26.46 26.46 6.8K
10:47 26.46 26.46 26.45 26.45 6.2K
10:49 26.44 26.44 26.44 26.44 3.3K
10:50 26.44 26.45 26.43 26.43 3.1K
10:51 26.44 26.44 26.44 26.43 1.4K
10:52 26.44 26.44 26.43 26.43 5.7K
10:53 26.43 26.43 26.43 26.43 0.2K
10:54 26.43 26.43 26.42 26.42 27.2K
10:55 26.42 26.42 26.42 26.42 0.9K
10:58 26.40 26.40 26.40 26.40 1.1K
11:00 26.40 26.41 26.40 26.41 4.6K
11:01 26.41 26.42 26.41 26.42 2.5K
11:02 26.42 26.42 26.42 26.42 0.7K
11:04 26.42 26.42 26.42 26.42 6.6K
11:05 26.42 26.42 26.42 26.42 0.3K
11:06 26.41 26.41 26.41 26.41 1.3K
11:07 26.41 26.41 26.40 26.40 3.4K
11:08 26.41 26.41 26.40 26.40 4.3K
11:09 26.41 26.41 26.41 26.41 0.3K
11:10 26.41 26.41 26.41 26.41 0.2K
11:11 26.41 26.41 26.39 26.40 5.6K
11:12 26.40 26.40 26.40 26.40 1.3K
11:13 26.40 26.40 26.40 26.40 1.0K
11:14 26.41 26.41 26.41 26.41 2.3K
11:15 26.42 26.42 26.42 26.42 1.0K
11:17 26.40 26.40 26.39 26.39 9.9K
11:19 26.40 26.40 26.40 26.40 0.7K
11:20 26.41 26.41 26.41 26.41 0.6K
11:21 26.41 26.41 26.41 26.41 4.9K
11:23 26.42 26.42 26.41 26.41 23.9K
11:25 26.40 26.40 26.40 26.40 0.5K
11:26 26.39 26.39 26.39 26.39 0.6K
11:27 26.40 26.40 26.40 26.40 0.9K
11:28 26.40 26.40 26.39 26.40 6.7K
11:29 26.40 26.40 26.40 26.40 1.5K
11:30 26.40 26.40 26.40 26.40 0.6K
11:31 26.40 26.40 26.40 26.40 0.3K
11:32 26.40 26.40 26.40 26.40 0.6K
11:33 26.40 26.40 26.40 26.40 9.4K
11:34 26.40 26.40 26.40 26.40 0.7K
11:36 26.40 26.40 26.40 26.40 1.8K
11:37 26.38 26.38 26.38 26.38 0.8K
11:38 26.38 26.38 26.38 26.38 2.3K
11:39 26.38 26.38 26.38 26.38 0.4K
11:40 26.37 26.38 26.37 26.37 5.1K
11:41 26.36 26.36 26.36 26.36 0.1K
11:42 26.36 26.36 26.36 26.36 4.4K
11:43 26.36 26.36 26.36 26.36 2.6K
11:44 26.37 26.37 26.37 26.37 0.8K
11:45 26.36 26.37 26.36 26.37 0.5K
11:46 26.37 26.37 26.36 26.36 2.6K
11:48 26.36 26.36 26.36 26.36 1.4K
11:49 26.37 26.37 26.37 26.37 1.0K
11:50 26.36 26.37 26.36 26.37 2.2K
11:51 26.37 26.37 26.37 26.37 0.9K
11:52 26.37 26.37 26.37 26.37 0.8K
11:53 26.36 26.36 26.36 26.36 1.6K
11:54 26.35 26.35 26.34 26.35 2.7K
11:55 26.35 26.35 26.34 26.34 4.8K
11:56 26.33 26.33 26.33 26.33 2.6K
11:58 26.32 26.32 26.32 26.32 1.7K
12:00 26.33 26.34 26.33 26.34 1.0K
12:01 26.34 26.34 26.34 26.34 1.1K
12:03 26.34 26.35 26.34 26.35 2.7K
12:04 26.35 26.35 26.34 26.34 1.8K
12:05 26.34 26.35 26.34 26.35 6.1K
12:07 26.35 26.35 26.35 26.35 0.5K
12:08 26.34 26.35 26.34 26.35 6.8K
12:09 26.34 26.35 26.34 26.35 1.6K
12:10 26.34 26.34 26.34 26.34 0.6K
12:12 26.35 26.35 26.33 26.33 10.0K
12:13 26.34 26.34 26.34 26.34 0.1K
12:14 26.33 26.33 26.33 26.33 0.3K
12:15 26.34 26.34 26.33 26.34 1.9K
12:16 26.34 26.34 26.34 26.34 1.4K
12:17 26.34 26.34 26.34 26.34 0.1K
12:18 26.34 26.34 26.33 26.34 2.3K
12:19 26.34 26.34 26.34 26.34 0.2K
12:20 26.33 26.34 26.33 26.34 4.2K
12:21 26.34 26.34 26.34 26.34 2.2K
12:22 26.35 26.35 26.35 26.35 1.3K
12:23 26.34 26.34 26.34 26.34 1.2K
12:24 26.35 26.35 26.35 26.35 6.2K
12:26 26.34 26.35 26.34 26.35 1.5K
12:29 26.36 26.36 26.36 26.36 0.2K
12:30 26.36 26.37 26.36 26.37 4.2K
12:31 26.36 26.37 26.36 26.37 2.3K
12:32 26.36 26.36 26.36 26.36 11.8K
12:33 26.36 26.36 26.36 26.36 0.4K
12:34 26.36 26.36 26.36 26.36 17.5K
12:35 26.37 26.37 26.36 26.37 1.5K
12:36 26.37 26.37 26.36 26.36 3.7K
12:37 26.36 26.36 26.35 26.36 5.5K
12:38 26.34 26.34 26.34 26.34 2.2K
12:39 26.34 26.34 26.34 26.34 290.1K
12:40 26.35 26.35 26.35 26.35 2.3K
12:41 26.35 26.35 26.35 26.35 1.3K
12:42 26.35 26.36 26.35 26.36 3.9K
12:43 26.36 26.36 26.36 26.36 0.5K
12:44 26.36 26.36 26.36 26.36 0.4K
12:45 26.36 26.36 26.36 26.36 0.3K
12:46 26.36 26.36 26.36 26.36 0.4K
12:47 26.35 26.36 26.35 26.35 2.0K
12:48 26.35 26.35 26.35 26.35 2.1K
12:50 26.36 26.36 26.36 26.36 3.3K
12:51 26.36 26.36 26.35 26.35 6.2K
12:53 26.36 26.36 26.36 26.36 0.3K
12:55 26.36 26.36 26.36 26.36 0.5K
12:56 26.36 26.36 26.35 26.35 2.1K
12:57 26.36 26.36 26.35 26.35 1.4K
12:58 26.36 26.36 26.36 26.36 1.1K
12:59 26.35 26.37 26.35 26.37 2.4K
13:00 26.36 26.36 26.36 26.36 1.5K
13:03 26.36 26.37 26.36 26.37 5.4K
13:04 26.38 26.38 26.37 26.37 1.4K
13:06 26.36 26.36 26.36 26.36 8.5K
13:07 26.36 26.36 26.36 26.36 0.2K
13:08 26.36 26.36 26.35 26.35 0.6K
13:09 26.36 26.36 26.36 26.36 1.0K
13:10 26.35 26.36 26.35 26.36 0.7K
13:11 26.36 26.37 26.36 26.37 4.1K
13:12 26.37 26.37 26.37 26.37 0.4K
13:13 26.36 26.36 26.36 26.36 3.0K
13:14 26.37 26.37 26.37 26.37 0.3K
13:15 26.37 26.37 26.37 26.37 1.9K
13:16 26.37 26.37 26.37 26.37 0.6K
13:17 26.36 26.36 26.36 26.36 4.7K
13:18 26.36 26.36 26.36 26.36 1.3K
13:19 26.36 26.36 26.36 26.36 1.7K
13:20 26.36 26.36 26.35 26.36 4.8K
13:21 26.36 26.36 26.36 26.36 0.8K
13:22 26.36 26.36 26.36 26.36 1.4K
13:26 26.36 26.36 26.36 26.36 0.5K
13:27 26.36 26.36 26.36 26.36 0.6K
13:28 26.36 26.36 26.36 26.36 3.9K
13:29 26.36 26.36 26.36 26.35 2.0K
13:30 26.37 26.37 26.36 26.37 4.7K
13:31 26.37 26.37 26.37 26.36 1.6K
13:33 26.35 26.35 26.35 26.35 1.0K
13:34 26.36 26.36 26.36 26.35 4.8K
13:36 26.35 26.35 26.35 26.35 7.8K
13:37 26.35 26.35 26.35 26.35 1.5K
13:38 26.35 26.35 26.34 26.34 0.8K
13:39 26.34 26.34 26.34 26.34 0.8K
13:40 26.34 26.34 26.34 26.34 0.5K
13:41 26.35 26.35 26.35 26.35 0.4K
13:43 26.34 26.34 26.34 26.34 6.6K
13:45 26.34 26.34 26.34 26.34 0.2K
13:46 26.34 26.34 26.34 26.34 0.2K
13:47 26.34 26.34 26.33 26.34 0.8K
13:48 26.33 26.33 26.33 26.33 1.5K
13:49 26.34 26.34 26.33 26.33 0.7K
13:50 26.34 26.34 26.34 26.34 0.6K
13:51 26.34 26.34 26.34 26.34 0.1K
13:52 26.34 26.34 26.33 26.33 4.0K
13:53 26.34 26.34 26.34 26.34 3.3K
13:54 26.35 26.35 26.35 26.35 1.9K
13:55 26.35 26.35 26.35 26.35 1.0K
13:56 26.34 26.35 26.34 26.35 1.7K
13:57 26.35 26.36 26.35 26.36 3.3K
13:58 26.36 26.36 26.35 26.36 8.1K
13:59 26.35 26.35 26.34 26.35 2.8K
14:00 26.33 26.33 26.26 26.26 40.3K
14:01 26.26 26.26 26.26 26.26 7.1K
14:02 26.28 26.28 26.26 26.26 8.6K
14:03 26.28 26.28 26.28 26.28 3.0K
14:04 26.29 26.29 26.29 26.29 4.3K
14:05 26.27 26.28 26.25 26.25 27.1K
14:06 26.25 26.26 26.25 26.26 3.5K
14:07 26.28 26.28 26.28 26.28 0.2K
14:08 26.28 26.28 26.28 26.28 2.5K
14:09 26.30 26.30 26.29 26.29 3.2K
14:10 26.28 26.28 26.28 26.28 1.2K
14:11 26.27 26.27 26.27 26.27 2.1K
14:13 26.26 26.27 26.26 26.27 1.1K
14:14 26.28 26.28 26.28 26.28 0.4K
14:15 26.28 26.28 26.28 26.28 1.7K
14:16 26.28 26.28 26.28 26.28 4.0K
14:17 26.28 26.28 26.27 26.28 4.1K
14:18 26.27 26.28 26.27 26.28 2.1K
14:19 26.27 26.27 26.26 26.27 0.8K
14:20 26.27 26.28 26.27 26.28 5.3K
14:21 26.29 26.29 26.27 26.27 4.6K
14:22 26.26 26.28 26.26 26.28 0.7K
14:23 26.27 26.28 26.27 26.27 5.6K
14:24 26.28 26.28 26.28 26.28 2.7K
14:25 26.27 26.27 26.27 26.27 10.6K
14:26 26.26 26.26 26.26 26.26 8.9K
14:27 26.26 26.26 26.26 26.26 0.1K
14:28 26.26 26.27 26.26 26.27 10.4K
14:30 26.28 26.28 26.27 26.27 2.9K
14:31 26.27 26.28 26.27 26.27 6.2K
14:32 26.26 26.28 26.26 26.28 3.7K
14:33 26.28 26.28 26.28 26.28 1.1K
14:34 26.28 26.29 26.28 26.29 4.2K
14:35 26.28 26.28 26.27 26.27 3.9K
14:36 26.25 26.25 26.25 26.25 3.4K
14:37 26.26 26.26 26.26 26.26 0.9K
14:38 26.26 26.27 26.26 26.26 51.6K
14:39 26.27 26.27 26.26 26.27 4.9K
14:40 26.29 26.31 26.29 26.30 30.9K
14:41 26.29 26.29 26.29 26.29 4.7K
14:42 26.29 26.29 26.29 26.29 1.8K
14:43 26.29 26.29 26.29 26.29 5.0K
14:44 26.29 26.31 26.29 26.30 7.3K
14:45 26.30 26.31 26.30 26.31 3.6K
14:46 26.31 26.31 26.31 26.31 4.2K
14:47 26.32 26.33 26.32 26.31 12.8K
14:48 26.33 26.34 26.33 26.33 19.7K
14:49 26.34 26.34 26.34 26.34 0.9K
14:50 26.34 26.35 26.34 26.35 14.7K
14:51 26.35 26.38 26.35 26.38 5.4K
14:52 26.38 26.38 26.36 26.36 6.7K
14:53 26.35 26.36 26.35 26.35 2.5K
14:54 26.35 26.35 26.35 26.35 1.0K
14:55 26.34 26.36 26.34 26.36 1.4K
14:56 26.36 26.36 26.36 26.36 0.5K
14:57 26.36 26.38 26.36 26.38 34.0K
14:58 26.38 26.38 26.36 26.36 9.4K
14:59 26.36 26.36 26.36 26.36 1.5K
15:00 26.36 26.36 26.36 26.36 0.2K
15:01 26.35 26.35 26.35 26.35 6.4K
15:02 26.35 26.35 26.34 26.35 1.1K
15:03 26.34 26.34 26.34 26.34 11.9K
15:04 26.35 26.35 26.35 26.35 0.5K
15:05 26.35 26.35 26.35 26.35 0.9K
15:06 26.35 26.35 26.35 26.35 8.1K
15:08 26.35 26.35 26.35 26.35 8.9K
15:09 26.34 26.34 26.34 26.34 5.8K
15:10 26.34 26.35 26.34 26.35 3.5K
15:11 26.35 26.35 26.35 26.35 7.6K
15:12 26.35 26.37 26.35 26.37 3.5K
15:13 26.36 26.36 26.33 26.34 19.0K
15:14 26.34 26.34 26.34 26.34 7.2K
15:15 26.34 26.34 26.33 26.33 11.6K
15:16 26.34 26.34 26.33 26.33 2.1K
15:17 26.34 26.34 26.34 26.34 3.7K
15:18 26.35 26.35 26.34 26.34 7.2K
15:19 26.34 26.34 26.34 26.34 7.4K
15:20 26.35 26.36 26.35 26.35 7.7K
15:21 26.36 26.37 26.36 26.37 112.1K
15:22 26.37 26.38 26.37 26.38 3.4K
15:23 26.38 26.38 26.38 26.38 2.9K
15:24 26.38 26.38 26.38 26.38 0.5K
15:25 26.38 26.38 26.37 26.37 8.2K
15:26 26.37 26.37 26.37 26.37 10.6K
15:27 26.38 26.39 26.38 26.39 0.8K
15:28 26.38 26.38 26.37 26.37 2.0K
15:29 26.38 26.38 26.37 26.37 3.5K
15:30 26.36 26.36 26.36 26.36 0.3K
15:31 26.36 26.36 26.36 26.36 1.5K
15:32 26.36 26.36 26.36 26.36 0.3K
15:33 26.36 26.37 26.36 26.36 4.3K
15:34 26.37 26.37 26.37 26.37 7.2K
15:37 26.36 26.37 26.36 26.37 5.9K
15:38 26.37 26.37 26.37 26.37 6.0K
15:39 26.37 26.37 26.37 26.37 0.8K
15:40 26.37 26.38 26.37 26.38 3.8K
15:41 26.38 26.38 26.38 26.38 0.1K
15:42 26.38 26.38 26.38 26.38 4.4K
15:43 26.38 26.38 26.36 26.36 17.4K
15:44 26.36 26.36 26.36 26.36 1.1K
15:46 26.35 26.35 26.35 26.35 5.1K
15:47 26.36 26.36 26.36 26.36 4.0K
15:49 26.35 26.35 26.35 26.35 6.0K
15:51 26.34 26.34 26.34 26.34 0.6K
15:52 26.35 26.35 26.34 26.35 2.8K
15:53 26.35 26.35 26.35 26.35 3.3K
15:54 26.36 26.36 26.36 26.36 1.3K
15:55 26.36 26.36 26.35 26.35 3.1K
15:56 26.36 26.36 26.36 26.36 3.0K
15:57 26.36 26.36 26.35 26.35 2.1K
15:58 26.36 26.37 26.36 26.37 11.9K
15:59 26.37 26.37 26.35 26.35 79.0K
16:00 26.35 26.35 26.35 26.35 53.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available