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 70.1K
09:31 26.47 26.47 26.46 26.46 22.8K
09:32 26.46 26.47 26.46 26.47 24.1K
09:33 26.48 26.48 26.47 26.47 7.4K
09:35 26.48 26.48 26.48 26.48 4.8K
09:36 26.47 26.48 26.47 26.47 5.7K
09:37 26.48 26.48 26.48 26.48 1.7K
09:38 26.47 26.47 26.47 26.47 0.8K
09:39 26.45 26.45 26.45 26.45 0.7K
09:40 26.45 26.45 26.45 26.45 0.4K
09:41 26.46 26.48 26.46 26.48 9.7K
09:42 26.49 26.49 26.49 26.49 1.9K
09:43 26.50 26.50 26.50 26.50 4.5K
09:45 26.49 26.49 26.49 26.49 4.4K
09:46 26.49 26.49 26.49 26.49 0.3K
09:47 26.49 26.49 26.49 26.49 0.2K
09:48 26.49 26.49 26.49 26.49 2.0K
09:49 26.48 26.49 26.48 26.48 7.5K
09:50 26.48 26.48 26.47 26.47 0.8K
09:52 26.48 26.49 26.48 26.49 9.5K
09:53 26.48 26.48 26.48 26.48 1.7K
09:54 26.49 26.49 26.49 26.49 7.5K
09:55 26.49 26.50 26.49 26.50 182.4K
09:56 26.51 26.51 26.51 26.51 4.8K
09:59 26.52 26.53 26.52 26.53 3.0K
10:00 26.53 26.54 26.53 26.54 8.7K
10:01 26.54 26.55 26.54 26.55 2.1K
10:03 26.55 26.55 26.54 26.55 1.8K
10:04 26.55 26.55 26.54 26.54 4.6K
10:05 26.54 26.54 26.53 26.53 8.7K
10:06 26.53 26.53 26.53 26.53 1.4K
10:07 26.53 26.53 26.52 26.52 1.7K
10:08 26.52 26.52 26.51 26.51 10.7K
10:09 26.52 26.52 26.51 26.51 11.3K
10:10 26.50 26.50 26.50 26.50 24.8K
10:11 26.49 26.49 26.49 26.49 1.0K
10:12 26.51 26.51 26.51 26.51 2.5K
10:13 26.51 26.51 26.51 26.51 1.4K
10:15 26.52 26.52 26.52 26.52 1.4K
10:16 26.52 26.53 26.51 26.52 5.9K
10:17 26.52 26.52 26.52 26.52 1.1K
10:18 26.53 26.53 26.53 26.53 3.2K
10:19 26.53 26.53 26.52 26.53 4.6K
10:20 26.53 26.53 26.53 26.53 0.9K
10:21 26.52 26.52 26.52 26.51 5.3K
10:22 26.52 26.53 26.52 26.53 2.3K
10:23 26.52 26.52 26.52 26.52 1.0K
10:24 26.52 26.52 26.51 26.51 12.3K
10:25 26.51 26.51 26.51 26.51 0.5K
10:26 26.51 26.52 26.51 26.52 1.8K
10:27 26.52 26.52 26.52 26.52 4.1K
10:28 26.51 26.52 26.51 26.52 0.9K
10:29 26.52 26.52 26.51 26.51 3.7K
10:30 26.51 26.53 26.51 26.53 4.9K
10:31 26.52 26.52 26.52 26.52 10.7K
10:32 26.52 26.52 26.50 26.50 2.3K
10:33 26.51 26.52 26.51 26.52 1.9K
10:34 26.51 26.52 26.51 26.52 3.6K
10:35 26.53 26.53 26.52 26.52 5.4K
10:37 26.52 26.52 26.52 26.52 1.1K
10:38 26.51 26.51 26.51 26.51 3.3K
10:39 26.51 26.51 26.50 26.51 5.4K
10:40 26.50 26.51 26.50 26.50 28.7K
10:41 26.49 26.49 26.48 26.48 4.9K
10:42 26.47 26.47 26.47 26.47 3.2K
10:43 26.48 26.48 26.48 26.48 0.8K
10:44 26.47 26.48 26.47 26.48 3.9K
10:45 26.48 26.48 26.47 26.47 8.0K
10:46 26.47 26.47 26.46 26.46 3.1K
10:47 26.46 26.47 26.46 26.46 4.7K
10:48 26.47 26.47 26.47 26.47 7.2K
10:49 26.45 26.45 26.45 26.45 13.1K
10:50 26.45 26.45 26.45 26.45 3.2K
10:51 26.44 26.44 26.44 26.44 2.6K
10:52 26.45 26.45 26.44 26.44 1.5K
10:53 26.45 26.45 26.44 26.44 5.6K
10:55 26.43 26.43 26.43 26.43 2.1K
10:56 26.43 26.44 26.43 26.44 11.3K
10:57 26.44 26.44 26.44 26.44 1.1K
10:58 26.43 26.44 26.43 26.44 4.1K
10:59 26.44 26.44 26.44 26.44 0.5K
11:00 26.44 26.45 26.44 26.45 2.1K
11:01 26.44 26.44 26.44 26.44 0.3K
11:02 26.44 26.44 26.43 26.43 1.8K
11:03 26.45 26.45 26.45 26.44 1.3K
11:04 26.45 26.45 26.45 26.45 156.2K
11:05 26.45 26.45 26.44 26.44 2.2K
11:06 26.44 26.44 26.44 26.44 1.1K
11:07 26.45 26.45 26.44 26.45 1.5K
11:09 26.45 26.45 26.45 26.45 0.4K
11:10 26.45 26.45 26.45 26.45 0.3K
11:11 26.44 26.45 26.44 26.45 3.1K
11:12 26.46 26.46 26.46 26.45 10.8K
11:13 26.46 26.47 26.46 26.47 5.4K
11:14 26.47 26.48 26.47 26.47 1.4K
11:15 26.47 26.47 26.47 26.47 3.1K
11:16 26.47 26.48 26.47 26.47 1.4K
11:17 26.46 26.46 26.46 26.46 4.4K
11:18 26.46 26.46 26.46 26.46 0.8K
11:20 26.46 26.46 26.46 26.46 2.9K
11:21 26.44 26.44 26.44 26.44 0.9K
11:22 26.43 26.43 26.43 26.43 0.8K
11:23 26.43 26.43 26.43 26.43 4.4K
11:24 26.43 26.43 26.42 26.42 0.4K
11:25 26.42 26.42 26.42 26.42 1.9K
11:26 26.42 26.42 26.42 26.42 9.1K
11:27 26.43 26.43 26.43 26.43 3.4K
11:28 26.43 26.43 26.43 26.43 5.7K
11:29 26.43 26.43 26.43 26.43 2.5K
11:30 26.43 26.43 26.43 26.43 1.3K
11:32 26.43 26.43 26.43 26.43 0.1K
11:33 26.43 26.43 26.43 26.42 1.2K
11:34 26.43 26.43 26.43 26.43 17.7K
11:35 26.44 26.44 26.44 26.44 1.8K
11:36 26.45 26.45 26.45 26.45 1.4K
11:37 26.44 26.44 26.44 26.44 1.8K
11:38 26.45 26.45 26.45 26.45 2.4K
11:39 26.46 26.46 26.46 26.46 0.4K
11:42 26.46 26.46 26.46 26.46 1.0K
11:43 26.45 26.45 26.45 26.45 6.8K
11:44 26.45 26.45 26.45 26.45 1.0K
11:45 26.46 26.46 26.46 26.46 0.9K
11:46 26.46 26.46 26.46 26.45 1.8K
11:47 26.46 26.46 26.45 26.45 4.8K
11:48 26.45 26.45 26.45 26.45 7.2K
11:49 26.44 26.45 26.44 26.45 1.1K
11:50 26.45 26.45 26.45 26.45 0.3K
11:51 26.45 26.45 26.44 26.44 7.7K
11:52 26.44 26.44 26.44 26.44 20.3K
11:53 26.44 26.44 26.44 26.44 1.0K
11:54 26.44 26.44 26.44 26.44 3.5K
11:56 26.43 26.43 26.42 26.43 2.1K
11:57 26.42 26.43 26.42 26.43 7.2K
11:58 26.44 26.44 26.44 26.44 4.6K
11:59 26.43 26.44 26.43 26.43 4.9K
12:00 26.43 26.43 26.43 26.43 2.0K
12:01 26.43 26.44 26.43 26.44 3.0K
12:02 26.44 26.44 26.43 26.43 0.6K
12:03 26.44 26.44 26.44 26.44 0.6K
12:04 26.44 26.44 26.44 26.44 0.5K
12:06 26.44 26.45 26.44 26.45 6.8K
12:07 26.44 26.44 26.44 26.44 1.0K
12:09 26.44 26.45 26.44 26.45 0.6K
12:10 26.45 26.46 26.45 26.45 3.5K
12:11 26.46 26.46 26.46 26.46 0.9K
12:12 26.46 26.46 26.46 26.46 0.7K
12:13 26.46 26.47 26.46 26.47 3.2K
12:14 26.46 26.47 26.46 26.47 6.5K
12:15 26.47 26.47 26.47 26.47 0.9K
12:16 26.47 26.47 26.47 26.47 0.3K
12:17 26.46 26.48 26.46 26.47 6.0K
12:18 26.48 26.48 26.47 26.47 13.3K
12:19 26.45 26.45 26.45 26.45 3.8K
12:20 26.45 26.45 26.45 26.45 53.7K
12:24 26.45 26.46 26.45 26.45 6.5K
12:25 26.46 26.46 26.46 26.46 0.3K
12:26 26.47 26.47 26.47 26.47 0.9K
12:28 26.47 26.47 26.46 26.47 3.3K
12:29 26.47 26.47 26.47 26.47 2.3K
12:30 26.45 26.45 26.45 26.45 0.3K
12:31 26.46 26.46 26.46 26.46 0.4K
12:32 26.45 26.45 26.45 26.45 2.6K
12:33 26.46 26.46 26.46 26.46 2.4K
12:34 26.46 26.46 26.46 26.46 0.5K
12:35 26.45 26.45 26.44 26.44 8.5K
12:36 26.43 26.43 26.43 26.43 2.7K
12:39 26.43 26.43 26.43 26.43 5.4K
12:40 26.43 26.44 26.43 26.44 0.5K
12:41 26.44 26.44 26.44 26.44 0.5K
12:42 26.44 26.44 26.44 26.44 0.4K
12:43 26.44 26.44 26.44 26.44 0.5K
12:44 26.44 26.45 26.44 26.45 7.7K
12:45 26.44 26.44 26.44 26.44 0.5K
12:46 26.45 26.46 26.45 26.46 4.0K
12:47 26.46 26.46 26.45 26.45 2.0K
12:48 26.45 26.46 26.45 26.46 0.8K
12:49 26.46 26.46 26.46 26.46 0.6K
12:50 26.46 26.46 26.46 26.46 1.1K
12:51 26.45 26.47 26.45 26.46 2.4K
12:53 26.46 26.46 26.46 26.46 1.5K
12:54 26.46 26.46 26.45 26.45 15.9K
12:56 26.45 26.47 26.45 26.47 6.9K
12:58 26.46 26.47 26.46 26.47 2.1K
12:59 26.46 26.47 26.46 26.47 9.8K
13:00 26.47 26.47 26.46 26.46 6.0K
13:01 26.46 26.46 26.46 26.46 1.6K
13:02 26.46 26.46 26.46 26.46 0.6K
13:05 26.46 26.46 26.46 26.46 0.6K
13:06 26.46 26.46 26.46 26.46 8.3K
13:08 26.44 26.44 26.44 26.44 0.3K
13:09 26.44 26.44 26.44 26.43 1.7K
13:10 26.44 26.45 26.44 26.45 4.1K
13:11 26.45 26.45 26.45 26.45 1.0K
13:13 26.45 26.45 26.45 26.45 2.2K
13:14 26.45 26.45 26.45 26.45 62.3K
13:15 26.45 26.45 26.45 26.45 3.2K
13:16 26.45 26.45 26.45 26.45 0.2K
13:17 26.45 26.45 26.45 26.45 2.9K
13:19 26.45 26.45 26.45 26.45 4.9K
13:20 26.47 26.47 26.47 26.47 2.9K
13:21 26.46 26.47 26.46 26.47 2.0K
13:22 26.47 26.47 26.47 26.47 1.0K
13:23 26.46 26.47 26.46 26.47 1.8K
13:24 26.46 26.46 26.46 26.46 0.4K
13:25 26.46 26.46 26.46 26.46 1.9K
13:27 26.47 26.47 26.46 26.46 3.0K
13:28 26.47 26.47 26.47 26.47 2.9K
13:29 26.47 26.47 26.47 26.47 2.6K
13:30 26.47 26.47 26.47 26.47 4.1K
13:31 26.47 26.47 26.47 26.47 10.6K
13:32 26.46 26.46 26.46 26.46 2.8K
13:33 26.46 26.47 26.46 26.47 1.7K
13:34 26.46 26.46 26.46 26.46 1.0K
13:35 26.46 26.47 26.46 26.47 0.7K
13:36 26.47 26.47 26.47 26.47 0.2K
13:37 26.46 26.46 26.46 26.46 15.8K
13:38 26.47 26.47 26.47 26.47 0.5K
13:40 26.47 26.47 26.47 26.47 0.4K
13:41 26.46 26.47 26.46 26.46 3.1K
13:43 26.46 26.46 26.46 26.46 4.0K
13:44 26.46 26.46 26.46 26.46 5.7K
13:45 26.46 26.46 26.46 26.45 1.1K
13:47 26.46 26.46 26.46 26.46 0.2K
13:48 26.46 26.47 26.46 26.47 6.9K
13:49 26.47 26.47 26.47 26.47 2.7K
13:50 26.48 26.48 26.48 26.48 0.4K
13:53 26.47 26.48 26.47 26.48 0.8K
13:54 26.48 26.48 26.48 26.48 0.5K
13:55 26.48 26.48 26.48 26.48 0.1K
13:56 26.48 26.48 26.47 26.47 4.2K
13:57 26.48 26.48 26.48 26.48 0.8K
13:59 26.49 26.49 26.48 26.48 12.7K
14:00 26.48 26.48 26.48 26.48 4.6K
14:01 26.49 26.49 26.49 26.49 0.6K
14:02 26.48 26.48 26.48 26.48 0.2K
14:03 26.48 26.48 26.48 26.48 5.1K
14:04 26.49 26.50 26.49 26.50 1.6K
14:05 26.50 26.50 26.50 26.50 6.2K
14:06 26.49 26.50 26.49 26.50 1.7K
14:08 26.49 26.49 26.49 26.49 7.0K
14:09 26.49 26.49 26.49 26.48 0.3K
14:10 26.49 26.49 26.49 26.49 16.2K
14:11 26.48 26.49 26.48 26.49 5.7K
14:12 26.49 26.50 26.49 26.50 3.5K
14:14 26.50 26.51 26.50 26.50 6.7K
14:15 26.51 26.51 26.50 26.51 1.1K
14:16 26.50 26.50 26.50 26.50 1.3K
14:17 26.50 26.50 26.50 26.50 6.9K
14:18 26.50 26.50 26.50 26.50 0.3K
14:19 26.49 26.49 26.49 26.48 8.4K
14:20 26.48 26.49 26.48 26.49 5.0K
14:21 26.49 26.49 26.49 26.48 0.8K
14:22 26.49 26.49 26.49 26.49 0.9K
14:24 26.49 26.49 26.49 26.49 0.7K
14:25 26.49 26.49 26.49 26.49 7.6K
14:26 26.50 26.50 26.50 26.50 0.8K
14:27 26.50 26.50 26.49 26.49 2.4K
14:28 26.49 26.50 26.49 26.50 0.6K
14:30 26.49 26.50 26.49 26.50 2.1K
14:31 26.50 26.50 26.49 26.50 4.0K
14:32 26.49 26.50 26.49 26.49 1.2K
14:33 26.50 26.50 26.50 26.50 0.7K
14:34 26.50 26.50 26.50 26.50 11.3K
14:35 26.50 26.50 26.50 26.50 3.6K
14:36 26.51 26.52 26.51 26.52 8.4K
14:37 26.51 26.51 26.51 26.51 13.5K
14:38 26.50 26.50 26.50 26.50 2.3K
14:39 26.49 26.49 26.49 26.49 6.2K
14:40 26.49 26.50 26.49 26.49 11.6K
14:41 26.48 26.49 26.48 26.49 1.3K
14:42 26.49 26.50 26.49 26.50 6.7K
14:43 26.49 26.50 26.49 26.50 1.0K
14:44 26.50 26.50 26.49 26.49 3.4K
14:45 26.49 26.50 26.49 26.50 5.4K
14:47 26.50 26.50 26.50 26.50 1.8K
14:48 26.50 26.50 26.50 26.50 0.4K
14:49 26.50 26.50 26.50 26.50 4.3K
14:50 26.49 26.49 26.48 26.48 9.6K
14:51 26.49 26.49 26.49 26.49 6.1K
14:52 26.49 26.49 26.49 26.49 4.4K
14:54 26.49 26.49 26.49 26.49 2.5K
14:55 26.48 26.49 26.48 26.49 5.2K
14:57 26.49 26.49 26.49 26.49 36.0K
14:58 26.50 26.50 26.50 26.50 0.6K
14:59 26.49 26.50 26.49 26.50 20.1K
15:00 26.50 26.50 26.49 26.49 8.1K
15:01 26.49 26.49 26.49 26.49 3.3K
15:02 26.49 26.49 26.49 26.49 1.3K
15:03 26.49 26.49 26.49 26.49 1.2K
15:05 26.48 26.48 26.48 26.48 0.7K
15:06 26.48 26.49 26.48 26.49 3.9K
15:07 26.49 26.49 26.49 26.49 1.4K
15:08 26.49 26.49 26.48 26.48 2.3K
15:09 26.49 26.49 26.48 26.49 3.4K
15:10 26.49 26.49 26.48 26.49 14.0K
15:11 26.48 26.49 26.48 26.49 2.3K
15:12 26.48 26.49 26.48 26.48 0.8K
15:13 26.49 26.49 26.48 26.48 1.8K
15:14 26.49 26.49 26.48 26.49 1.3K
15:15 26.48 26.50 26.48 26.50 8.9K
15:16 26.50 26.50 26.49 26.50 8.8K
15:18 26.50 26.50 26.49 26.50 3.0K
15:19 26.50 26.50 26.49 26.50 15.8K
15:20 26.50 26.50 26.49 26.50 3.9K
15:21 26.50 26.50 26.50 26.50 1.4K
15:22 26.50 26.50 26.49 26.49 7.1K
15:23 26.49 26.49 26.49 26.49 4.3K
15:24 26.49 26.49 26.49 26.49 4.5K
15:25 26.49 26.49 26.48 26.49 3.5K
15:26 26.49 26.49 26.49 26.49 1.6K
15:27 26.49 26.49 26.49 26.49 0.2K
15:28 26.48 26.49 26.48 26.49 5.6K
15:29 26.49 26.49 26.48 26.48 13.7K
15:30 26.49 26.49 26.49 26.49 3.8K
15:31 26.50 26.50 26.49 26.49 5.8K
15:32 26.49 26.49 26.48 26.49 6.1K
15:33 26.49 26.49 26.48 26.49 15.2K
15:34 26.48 26.48 26.48 26.48 0.2K
15:35 26.48 26.48 26.48 26.48 0.7K
15:36 26.49 26.49 26.47 26.48 17.3K
15:37 26.48 26.48 26.48 26.48 0.9K
15:38 26.48 26.48 26.44 26.46 10.9K
15:39 26.46 26.46 26.46 26.46 2.1K
15:40 26.45 26.47 26.45 26.47 57.3K
15:41 26.47 26.47 26.46 26.46 13.2K
15:42 26.46 26.47 26.46 26.47 4.5K
15:43 26.46 26.46 26.46 26.46 7.9K
15:44 26.45 26.45 26.45 26.45 5.9K
15:45 26.44 26.44 26.43 26.44 12.9K
15:46 26.43 26.43 26.42 26.43 35.9K
15:47 26.45 26.45 26.43 26.44 15.6K
15:48 26.44 26.44 26.44 26.44 12.0K
15:49 26.45 26.45 26.45 26.44 3.7K
15:50 26.44 26.44 26.44 26.44 17.8K
15:51 26.44 26.44 26.43 26.43 14.5K
15:52 26.43 26.44 26.43 26.44 4.8K
15:53 26.44 26.44 26.44 26.44 23.6K
15:54 26.44 26.45 26.44 26.45 13.0K
15:55 26.45 26.45 26.44 26.44 9.0K
15:56 26.44 26.44 26.42 26.44 32.4K
15:57 26.44 26.46 26.44 26.46 11.0K
15:58 26.46 26.46 26.45 26.45 7.4K
15:59 26.45 26.46 26.45 26.45 44.8K
16:00 26.45 26.45 26.44 26.44 66.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available