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 26.48 26.48 26.47 26.47 32.1K
09:31 26.49 26.49 26.49 26.49 9.9K
09:32 26.48 26.49 26.48 26.49 2.3K
09:33 26.49 26.49 26.49 26.49 3.5K
09:34 26.51 26.51 26.51 26.51 0.4K
09:35 26.51 26.51 26.51 26.51 10.3K
09:36 26.51 26.52 26.51 26.52 9.0K
09:37 26.52 26.53 26.52 26.52 3.3K
09:39 26.53 26.53 26.53 26.53 4.7K
09:40 26.52 26.52 26.52 26.52 3.3K
09:41 26.51 26.51 26.51 26.51 3.1K
09:42 26.50 26.50 26.50 26.50 1.7K
09:43 26.51 26.51 26.51 26.51 0.4K
09:44 26.50 26.51 26.50 26.51 1.7K
09:45 26.51 26.51 26.51 26.51 7.7K
09:46 26.51 26.52 26.51 26.52 14.4K
09:47 26.52 26.53 26.52 26.52 13.1K
09:48 26.52 26.52 26.52 26.52 0.8K
09:49 26.53 26.53 26.53 26.53 2.8K
09:50 26.54 26.54 26.54 26.54 1.3K
09:51 26.53 26.53 26.53 26.53 2.5K
09:53 26.52 26.52 26.52 26.52 1.4K
09:55 26.54 26.54 26.54 26.54 7.7K
09:56 26.55 26.55 26.55 26.55 0.5K
09:57 26.54 26.54 26.54 26.54 2.2K
09:58 26.54 26.54 26.53 26.53 2.8K
09:59 26.54 26.54 26.54 26.54 3.0K
10:00 26.52 26.52 26.52 26.52 3.2K
10:01 26.52 26.52 26.52 26.52 5.5K
10:03 26.52 26.52 26.52 26.52 1.9K
10:04 26.52 26.52 26.52 26.52 3.0K
10:05 26.51 26.51 26.51 26.51 0.5K
10:06 26.52 26.53 26.52 26.53 5.7K
10:08 26.52 26.53 26.52 26.53 2.8K
10:09 26.52 26.52 26.52 26.52 1.2K
10:10 26.51 26.51 26.50 26.50 12.0K
10:11 26.50 26.50 26.50 26.50 3.7K
10:12 26.50 26.51 26.50 26.51 4.0K
10:14 26.50 26.50 26.50 26.50 35.5K
10:17 26.51 26.51 26.51 26.51 0.3K
10:18 26.52 26.52 26.51 26.51 4.2K
10:19 26.51 26.51 26.50 26.50 0.7K
10:20 26.52 26.52 26.50 26.50 3.3K
10:21 26.50 26.50 26.50 26.50 6.2K
10:23 26.49 26.50 26.49 26.49 2.9K
10:24 26.51 26.51 26.50 26.51 1.7K
10:25 26.51 26.51 26.50 26.50 0.3K
10:26 26.50 26.51 26.50 26.49 3.4K
10:28 26.48 26.48 26.48 26.48 0.3K
10:29 26.48 26.48 26.48 26.48 1.5K
10:30 26.49 26.49 26.49 26.49 0.3K
10:31 26.48 26.49 26.48 26.49 5.7K
10:32 26.49 26.49 26.49 26.49 2.7K
10:33 26.48 26.49 26.48 26.49 1.3K
10:34 26.49 26.49 26.49 26.49 0.6K
10:35 26.49 26.49 26.49 26.49 6.8K
10:37 26.50 26.50 26.50 26.50 0.5K
10:38 26.51 26.51 26.51 26.51 0.7K
10:40 26.51 26.51 26.50 26.51 4.4K
10:41 26.52 26.52 26.51 26.51 1.4K
10:42 26.50 26.50 26.50 26.50 1.9K
10:43 26.49 26.50 26.49 26.50 3.6K
10:44 26.49 26.49 26.49 26.49 0.6K
10:45 26.50 26.51 26.50 26.51 7.8K
10:47 26.50 26.50 26.49 26.49 3.2K
10:48 26.49 26.49 26.49 26.49 3.7K
10:49 26.49 26.49 26.49 26.49 0.4K
10:50 26.48 26.48 26.48 26.48 13.1K
10:51 26.49 26.49 26.49 26.49 0.8K
10:52 26.49 26.49 26.49 26.49 3.2K
10:53 26.49 26.50 26.49 26.50 8.3K
10:54 26.50 26.51 26.50 26.50 9.0K
10:56 26.50 26.51 26.50 26.51 22.6K
10:58 26.51 26.51 26.50 26.50 1.5K
10:59 26.51 26.51 26.51 26.51 1.2K
11:00 26.51 26.52 26.51 26.52 15.4K
11:02 26.52 26.52 26.52 26.52 2.4K
11:03 26.51 26.52 26.51 26.52 4.6K
11:04 26.52 26.52 26.52 26.52 0.6K
11:05 26.53 26.53 26.53 26.53 2.1K
11:07 26.53 26.53 26.53 26.53 0.3K
11:08 26.53 26.53 26.52 26.52 7.7K
11:09 26.53 26.53 26.53 26.53 0.6K
11:10 26.53 26.53 26.53 26.53 0.3K
11:11 26.52 26.52 26.52 26.52 0.6K
11:12 26.53 26.53 26.52 26.52 4.4K
11:13 26.52 26.52 26.51 26.51 2.7K
11:14 26.51 26.51 26.51 26.51 0.3K
11:15 26.51 26.51 26.50 26.50 4.8K
11:16 26.49 26.49 26.49 26.49 4.7K
11:18 26.49 26.50 26.49 26.50 7.1K
11:19 26.50 26.50 26.50 26.50 0.3K
11:21 26.50 26.50 26.49 26.49 3.4K
11:24 26.48 26.48 26.48 26.48 4.4K
11:25 26.48 26.48 26.48 26.48 1.1K
11:26 26.48 26.48 26.48 26.48 0.1K
11:27 26.48 26.48 26.48 26.48 1.1K
11:28 26.48 26.48 26.48 26.48 4.5K
11:32 26.47 26.47 26.47 26.47 2.0K
11:33 26.47 26.47 26.47 26.47 1.5K
11:34 26.46 26.46 26.45 26.46 11.8K
11:35 26.45 26.46 26.44 26.45 8.6K
11:36 26.44 26.44 26.44 26.44 0.3K
11:37 26.45 26.46 26.45 26.46 7.5K
11:39 26.46 26.46 26.46 26.46 0.2K
11:40 26.46 26.46 26.45 26.45 2.9K
11:41 26.45 26.45 26.45 26.45 10.3K
11:42 26.45 26.46 26.45 26.46 8.7K
11:43 26.46 26.46 26.46 26.46 2.3K
11:44 26.46 26.46 26.46 26.45 2.8K
11:45 26.46 26.46 26.46 26.45 1.1K
11:47 26.46 26.46 26.46 26.46 1.8K
11:48 26.45 26.45 26.45 26.45 10.0K
11:49 26.45 26.45 26.44 26.44 3.6K
11:50 26.45 26.45 26.45 26.45 1.1K
11:51 26.44 26.45 26.44 26.45 1.2K
11:52 26.45 26.45 26.45 26.45 4.8K
11:53 26.46 26.46 26.46 26.46 6.8K
11:56 26.46 26.47 26.46 26.46 1.2K
12:00 26.47 26.47 26.47 26.47 1.3K
12:01 26.46 26.47 26.46 26.46 66.3K
12:02 26.46 26.46 26.46 26.46 3.7K
12:03 26.46 26.46 26.45 26.45 11.3K
12:04 26.45 26.45 26.45 26.45 0.2K
12:05 26.46 26.46 26.46 26.46 12.5K
12:06 26.46 26.46 26.46 26.46 19.4K
12:07 26.46 26.46 26.46 26.46 3.6K
12:08 26.46 26.46 26.45 26.45 41.1K
12:09 26.46 26.48 26.46 26.48 21.9K
12:12 26.47 26.47 26.47 26.47 3.4K
12:13 26.47 26.47 26.47 26.47 1.2K
12:14 26.46 26.46 26.46 26.46 2.5K
12:15 26.45 26.45 26.45 26.45 6.9K
12:16 26.45 26.46 26.45 26.46 4.4K
12:17 26.45 26.45 26.45 26.45 1.3K
12:18 26.45 26.46 26.45 26.46 4.0K
12:20 26.47 26.47 26.47 26.47 62.9K
12:21 26.46 26.47 26.46 26.47 1.0K
12:22 26.48 26.48 26.48 26.48 1.2K
12:23 26.48 26.48 26.48 26.48 1.8K
12:24 26.47 26.47 26.47 26.47 3.5K
12:25 26.47 26.47 26.47 26.47 0.9K
12:27 26.48 26.48 26.47 26.47 3.1K
12:28 26.47 26.47 26.47 26.47 3.1K
12:29 26.47 26.47 26.47 26.47 0.6K
12:31 26.48 26.48 26.48 26.48 7.3K
12:32 26.48 26.48 26.48 26.48 0.4K
12:33 26.48 26.48 26.48 26.48 1.7K
12:36 26.47 26.48 26.46 26.47 4.5K
12:37 26.48 26.48 26.47 26.47 2.7K
12:41 26.49 26.49 26.49 26.49 0.3K
12:42 26.49 26.49 26.48 26.48 7.9K
12:43 26.49 26.49 26.49 26.49 1.1K
12:44 26.49 26.49 26.49 26.49 0.1K
12:45 26.49 26.49 26.49 26.49 0.4K
12:47 26.49 26.49 26.49 26.48 0.2K
12:48 26.49 26.49 26.49 26.49 3.8K
12:49 26.48 26.48 26.48 26.48 0.4K
12:50 26.49 26.49 26.49 26.49 2.4K
12:51 26.49 26.49 26.49 26.49 0.3K
12:52 26.49 26.49 26.49 26.49 0.7K
12:53 26.49 26.49 26.49 26.49 1.8K
12:55 26.50 26.50 26.50 26.50 1.1K
12:56 26.49 26.49 26.49 26.49 1.5K
12:57 26.49 26.50 26.49 26.49 6.0K
12:58 26.49 26.49 26.49 26.49 1.0K
12:59 26.49 26.49 26.48 26.48 7.1K
13:00 26.49 26.49 26.48 26.48 3.5K
13:01 26.48 26.48 26.48 26.48 1.3K
13:02 26.48 26.48 26.48 26.48 7.1K
13:03 26.48 26.48 26.48 26.48 2.2K
13:05 26.48 26.48 26.48 26.48 1.1K
13:06 26.47 26.47 26.47 26.47 0.9K
13:09 26.46 26.47 26.46 26.46 1.9K
13:13 26.46 26.46 26.46 26.46 0.3K
13:14 26.46 26.46 26.46 26.46 9.5K
13:16 26.46 26.46 26.46 26.46 4.8K
13:17 26.45 26.45 26.45 26.45 0.3K
13:19 26.45 26.45 26.44 26.44 89.6K
13:20 26.43 26.44 26.43 26.44 31.4K
13:21 26.44 26.44 26.43 26.43 19.3K
13:22 26.43 26.43 26.43 26.43 2.0K
13:23 26.42 26.42 26.42 26.42 8.9K
13:24 26.41 26.41 26.40 26.40 15.7K
13:25 26.41 26.41 26.41 26.41 2.2K
13:26 26.40 26.41 26.40 26.41 3.1K
13:28 26.40 26.40 26.40 26.40 1.3K
13:29 26.41 26.41 26.41 26.41 0.7K
13:30 26.41 26.41 26.41 26.40 1.8K
13:31 26.40 26.41 26.40 26.41 4.3K
13:32 26.42 26.42 26.42 26.42 0.2K
13:33 26.42 26.42 26.42 26.42 3.4K
13:34 26.42 26.42 26.41 26.42 2.3K
13:35 26.42 26.42 26.42 26.42 1.9K
13:36 26.42 26.42 26.42 26.42 4.6K
13:37 26.42 26.42 26.42 26.42 1.1K
13:38 26.42 26.42 26.41 26.41 3.1K
13:39 26.41 26.41 26.41 26.41 2.0K
13:40 26.41 26.41 26.41 26.41 5.3K
13:41 26.40 26.41 26.40 26.40 0.8K
13:42 26.40 26.40 26.40 26.40 0.2K
13:44 26.41 26.42 26.41 26.42 7.1K
13:45 26.42 26.42 26.42 26.42 1.3K
13:47 26.42 26.42 26.42 26.42 1.5K
13:48 26.41 26.41 26.41 26.41 0.3K
13:49 26.42 26.42 26.41 26.41 2.5K
13:51 26.41 26.41 26.41 26.41 7.2K
13:52 26.41 26.41 26.40 26.40 0.6K
13:53 26.40 26.40 26.39 26.39 5.5K
13:54 26.39 26.39 26.39 26.39 119.0K
13:56 26.38 26.38 26.38 26.38 2.4K
13:57 26.38 26.38 26.38 26.38 0.7K
13:59 26.38 26.38 26.37 26.36 2.7K
14:00 26.36 26.37 26.36 26.37 33.6K
14:01 26.37 26.38 26.37 26.38 2.4K
14:02 26.38 26.39 26.38 26.39 7.1K
14:03 26.39 26.39 26.39 26.39 0.5K
14:05 26.38 26.39 26.38 26.39 7.0K
14:06 26.39 26.39 26.38 26.39 5.5K
14:07 26.40 26.40 26.40 26.40 8.5K
14:08 26.39 26.40 26.39 26.39 0.8K
14:09 26.40 26.40 26.39 26.39 9.9K
14:10 26.39 26.39 26.39 26.39 11.4K
14:11 26.40 26.40 26.39 26.40 9.7K
14:12 26.39 26.39 26.39 26.39 4.1K
14:13 26.40 26.40 26.39 26.39 7.1K
14:14 26.40 26.40 26.39 26.39 7.4K
14:15 26.39 26.39 26.39 26.39 1.0K
14:16 26.39 26.40 26.39 26.40 5.8K
14:17 26.39 26.40 26.39 26.39 3.7K
14:18 26.39 26.39 26.39 26.39 4.2K
14:21 26.39 26.39 26.38 26.38 4.4K
14:22 26.39 26.39 26.39 26.39 0.7K
14:23 26.38 26.39 26.38 26.39 8.0K
14:25 26.39 26.39 26.39 26.39 9.5K
14:26 26.39 26.39 26.38 26.38 8.1K
14:27 26.38 26.39 26.38 26.39 2.1K
14:29 26.38 26.39 26.38 26.39 5.8K
14:31 26.39 26.39 26.39 26.39 5.9K
14:32 26.38 26.39 26.38 26.39 2.3K
14:33 26.37 26.38 26.36 26.36 7.4K
14:34 26.36 26.36 26.36 26.36 2.6K
14:35 26.36 26.36 26.36 26.36 1.6K
14:36 26.34 26.35 26.34 26.34 5.7K
14:37 26.35 26.35 26.33 26.34 63.9K
14:38 26.35 26.35 26.34 26.34 2.3K
14:39 26.34 26.34 26.34 26.34 1.0K
14:40 26.34 26.34 26.33 26.33 38.2K
14:41 26.33 26.33 26.33 26.33 2.8K
14:42 26.33 26.33 26.32 26.32 9.0K
14:43 26.32 26.32 26.32 26.32 4.6K
14:44 26.32 26.32 26.32 26.32 7.0K
14:45 26.32 26.32 26.32 26.32 2.2K
14:46 26.32 26.32 26.32 26.32 1.4K
14:47 26.32 26.32 26.32 26.32 3.8K
14:48 26.32 26.33 26.31 26.33 14.7K
14:49 26.32 26.33 26.32 26.33 5.8K
14:50 26.33 26.33 26.32 26.32 9.2K
14:51 26.32 26.33 26.32 26.33 3.2K
14:52 26.33 26.33 26.32 26.33 3.3K
14:53 26.32 26.32 26.32 26.32 2.4K
14:54 26.33 26.33 26.32 26.32 78.5K
14:55 26.31 26.31 26.31 26.31 111.6K
14:56 26.30 26.30 26.30 26.30 3.5K
14:57 26.30 26.30 26.30 26.30 6.9K
14:58 26.31 26.31 26.31 26.31 4.8K
14:59 26.31 26.31 26.30 26.30 8.9K
15:00 26.30 26.30 26.29 26.29 44.5K
15:01 26.29 26.29 26.28 26.28 12.2K
15:02 26.28 26.28 26.28 26.28 3.8K
15:03 26.28 26.29 26.28 26.28 12.0K
15:04 26.28 26.28 26.28 26.28 1.5K
15:05 26.28 26.28 26.26 26.26 16.8K
15:06 26.26 26.27 26.26 26.27 251.9K
15:07 26.27 26.27 26.27 26.27 3.3K
15:09 26.26 26.27 26.26 26.27 9.5K
15:10 26.27 26.28 26.27 26.28 17.8K
15:11 26.28 26.28 26.27 26.28 2.2K
15:12 26.28 26.28 26.28 26.28 1.1K
15:13 26.27 26.28 26.27 26.28 4.9K
15:14 26.29 26.29 26.28 26.29 5.6K
15:15 26.29 26.29 26.28 26.28 13.7K
15:16 26.27 26.27 26.27 26.27 13.6K
15:17 26.26 26.27 26.26 26.27 1.7K
15:18 26.27 26.27 26.27 26.27 9.8K
15:19 26.27 26.27 26.26 26.26 12.5K
15:20 26.27 26.28 26.27 26.27 54.8K
15:21 26.28 26.28 26.27 26.27 7.6K
15:22 26.27 26.28 26.27 26.28 10.9K
15:23 26.28 26.28 26.27 26.27 2.9K
15:24 26.27 26.27 26.27 26.27 57.4K
15:25 26.26 26.27 26.25 26.26 11.4K
15:26 26.26 26.26 26.25 26.25 1.7K
15:27 26.26 26.26 26.25 26.25 5.3K
15:28 26.25 26.25 26.23 26.23 14.9K
15:29 26.24 26.24 26.23 26.23 37.2K
15:30 26.24 26.24 26.24 26.24 2.7K
15:31 26.23 26.24 26.23 26.23 18.2K
15:32 26.24 26.24 26.23 26.23 5.8K
15:33 26.23 26.24 26.23 26.24 9.7K
15:34 26.24 26.24 26.24 26.24 0.9K
15:35 26.24 26.24 26.24 26.24 1.5K
15:36 26.24 26.25 26.24 26.25 15.2K
15:37 26.25 26.25 26.23 26.24 5.8K
15:38 26.24 26.24 26.24 26.24 3.8K
15:39 26.24 26.24 26.23 26.24 2.9K
15:40 26.24 26.24 26.23 26.23 10.2K
15:41 26.23 26.23 26.23 26.23 3.2K
15:43 26.23 26.23 26.22 26.23 27.2K
15:44 26.22 26.22 26.22 26.22 8.0K
15:45 26.21 26.21 26.21 26.21 6.5K
15:46 26.22 26.22 26.22 26.22 8.4K
15:47 26.23 26.23 26.23 26.23 17.1K
15:48 26.23 26.23 26.23 26.23 2.9K
15:49 26.23 26.24 26.23 26.24 10.8K
15:50 26.25 26.25 26.25 26.25 4.9K
15:51 26.24 26.24 26.24 26.24 152.7K
15:52 26.24 26.24 26.24 26.24 17.0K
15:53 26.25 26.25 26.25 26.25 19.3K
15:54 26.24 26.25 26.24 26.25 11.2K
15:55 26.24 26.25 26.24 26.25 25.2K
15:56 26.24 26.26 26.24 26.26 11.5K
15:57 26.27 26.28 26.27 26.27 6.9K
15:58 26.28 26.30 26.28 26.30 43.6K
15:59 26.30 26.35 26.29 26.35 547.3K
16:00 26.34 26.34 26.33 26.33 592.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available