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 26.51 26.51 26.50 26.51 36.2K
09:31 26.50 26.50 26.49 26.49 2.8K
09:32 26.49 26.49 26.49 26.49 15.3K
09:33 26.50 26.50 26.48 26.48 6.7K
09:34 26.50 26.50 26.50 26.50 8.5K
09:35 26.51 26.51 26.51 26.51 46.7K
09:36 26.50 26.51 26.50 26.51 3.1K
09:37 26.51 26.51 26.51 26.51 0.2K
09:38 26.51 26.51 26.50 26.50 4.2K
09:40 26.50 26.52 26.50 26.51 8.3K
09:41 26.51 26.51 26.51 26.51 1.1K
09:42 26.52 26.52 26.52 26.52 1.6K
09:43 26.51 26.51 26.51 26.51 3.5K
09:44 26.51 26.51 26.51 26.51 1.0K
09:45 26.50 26.51 26.50 26.50 7.2K
09:46 26.50 26.50 26.50 26.50 10.7K
09:47 26.50 26.51 26.50 26.50 8.0K
09:48 26.50 26.50 26.49 26.50 1.1K
09:49 26.49 26.51 26.49 26.51 1.8K
09:50 26.49 26.49 26.48 26.48 4.5K
09:51 26.49 26.49 26.48 26.48 1.8K
09:52 26.50 26.50 26.50 26.50 5.9K
09:53 26.51 26.51 26.50 26.50 2.4K
09:54 26.51 26.51 26.51 26.51 0.9K
09:55 26.50 26.50 26.50 26.50 2.4K
09:56 26.51 26.51 26.50 26.50 3.2K
09:57 26.49 26.49 26.49 26.49 1.8K
09:58 26.49 26.49 26.49 26.49 2.5K
10:00 26.47 26.47 26.44 26.47 25.3K
10:01 26.47 26.48 26.47 26.48 2.2K
10:02 26.48 26.49 26.48 26.49 6.3K
10:03 26.49 26.50 26.49 26.50 5.8K
10:05 26.51 26.54 26.51 26.54 17.0K
10:06 26.54 26.55 26.54 26.55 10.3K
10:07 26.55 26.57 26.55 26.57 2.5K
10:08 26.57 26.57 26.57 26.57 26.5K
10:09 26.58 26.58 26.58 26.58 8.8K
10:10 26.59 26.60 26.59 26.60 3.1K
10:11 26.60 26.61 26.60 26.61 12.4K
10:12 26.61 26.61 26.59 26.59 22.2K
10:13 26.59 26.59 26.59 26.59 17.5K
10:14 26.59 26.60 26.59 26.59 7.6K
10:15 26.59 26.59 26.59 26.59 3.7K
10:17 26.61 26.61 26.61 26.61 15.8K
10:18 26.62 26.62 26.62 26.62 0.2K
10:19 26.63 26.65 26.63 26.64 5.2K
10:20 26.65 26.65 26.64 26.64 28.4K
10:21 26.64 26.64 26.63 26.63 35.2K
10:22 26.64 26.64 26.60 26.60 27.3K
10:23 26.59 26.59 26.57 26.57 59.5K
10:24 26.56 26.56 26.50 26.50 39.9K
10:25 26.50 26.50 26.45 26.47 254.5K
10:26 26.48 26.49 26.47 26.48 16.5K
10:27 26.49 26.49 26.46 26.46 11.4K
10:28 26.45 26.45 26.45 26.45 9.2K
10:29 26.46 26.46 26.45 26.46 8.1K
10:30 26.44 26.46 26.44 26.45 42.5K
10:31 26.44 26.45 26.43 26.43 3.9K
10:32 26.42 26.42 26.41 26.41 21.4K
10:33 26.41 26.41 26.40 26.40 12.6K
10:34 26.42 26.43 26.42 26.43 20.1K
10:35 26.43 26.44 26.43 26.44 29.9K
10:36 26.45 26.46 26.45 26.46 9.7K
10:37 26.46 26.47 26.45 26.45 14.0K
10:38 26.45 26.45 26.44 26.44 21.2K
10:39 26.44 26.44 26.43 26.43 12.4K
10:40 26.44 26.45 26.44 26.45 6.2K
10:41 26.46 26.46 26.42 26.42 44.3K
10:42 26.42 26.42 26.38 26.38 13.0K
10:43 26.39 26.39 26.39 26.39 11.2K
10:44 26.39 26.39 26.38 26.39 9.5K
10:45 26.41 26.41 26.40 26.40 19.5K
10:46 26.42 26.43 26.42 26.42 3.7K
10:47 26.43 26.43 26.42 26.43 2.3K
10:48 26.43 26.43 26.43 26.43 4.1K
10:49 26.43 26.44 26.43 26.43 11.3K
10:50 26.43 26.43 26.43 26.43 1.3K
10:51 26.43 26.43 26.42 26.42 4.5K
10:52 26.42 26.42 26.41 26.42 59.1K
10:53 26.42 26.42 26.40 26.40 3.2K
10:54 26.41 26.41 26.41 26.41 1.7K
10:55 26.40 26.40 26.40 26.40 6.2K
10:56 26.40 26.40 26.39 26.39 1.2K
10:57 26.39 26.40 26.39 26.39 4.1K
10:58 26.38 26.39 26.38 26.39 0.3K
10:59 26.39 26.40 26.39 26.40 3.6K
11:00 26.41 26.41 26.39 26.39 6.0K
11:01 26.41 26.41 26.41 26.41 6.1K
11:02 26.40 26.42 26.40 26.42 4.4K
11:03 26.44 26.45 26.44 26.45 10.9K
11:04 26.45 26.46 26.45 26.46 15.4K
11:05 26.47 26.47 26.47 26.47 0.3K
11:06 26.48 26.49 26.48 26.48 7.4K
11:07 26.47 26.51 26.47 26.51 31.4K
11:08 26.50 26.50 26.49 26.49 4.4K
11:09 26.49 26.50 26.49 26.50 4.9K
11:10 26.49 26.49 26.48 26.49 5.5K
11:11 26.48 26.49 26.48 26.49 4.2K
11:12 26.50 26.51 26.50 26.51 8.6K
11:13 26.50 26.51 26.50 26.51 5.9K
11:14 26.51 26.51 26.50 26.50 5.3K
11:15 26.50 26.50 26.50 26.50 4.9K
11:16 26.50 26.50 26.50 26.50 2.2K
11:17 26.49 26.49 26.49 26.49 5.5K
11:19 26.49 26.49 26.49 26.49 3.3K
11:20 26.49 26.49 26.49 26.49 3.1K
11:21 26.49 26.50 26.49 26.50 7.3K
11:23 26.49 26.49 26.49 26.49 0.8K
11:24 26.51 26.51 26.50 26.50 0.5K
11:25 26.50 26.51 26.50 26.50 3.6K
11:26 26.50 26.52 26.50 26.52 3.4K
11:27 26.51 26.51 26.49 26.49 11.3K
11:28 26.49 26.49 26.49 26.49 3.5K
11:29 26.49 26.49 26.49 26.49 3.8K
11:30 26.49 26.50 26.49 26.50 2.2K
11:31 26.48 26.48 26.48 26.48 7.3K
11:32 26.48 26.48 26.47 26.48 5.2K
11:33 26.47 26.48 26.47 26.48 4.9K
11:34 26.49 26.49 26.49 26.49 1.4K
11:35 26.48 26.49 26.48 26.49 12.9K
11:36 26.49 26.49 26.49 26.49 5.9K
11:38 26.46 26.46 26.46 26.46 2.3K
11:40 26.46 26.46 26.46 26.46 3.7K
11:42 26.47 26.47 26.46 26.45 1.2K
11:43 26.45 26.45 26.45 26.45 4.7K
11:44 26.44 26.45 26.44 26.45 1.5K
11:45 26.45 26.45 26.45 26.45 1.4K
11:46 26.43 26.45 26.43 26.45 5.6K
11:50 26.44 26.44 26.43 26.43 2.6K
11:51 26.43 26.43 26.42 26.43 14.5K
11:52 26.43 26.43 26.42 26.42 3.7K
11:53 26.42 26.43 26.42 26.43 61.7K
11:54 26.43 26.43 26.42 26.43 9.2K
11:55 26.42 26.42 26.42 26.42 3.6K
11:56 26.42 26.42 26.40 26.41 14.4K
11:57 26.41 26.43 26.41 26.42 43.2K
11:58 26.41 26.42 26.41 26.42 3.7K
11:59 26.43 26.44 26.43 26.44 1.4K
12:00 26.44 26.44 26.44 26.44 6.4K
12:01 26.43 26.44 26.43 26.44 5.3K
12:03 26.45 26.47 26.45 26.47 3.3K
12:04 26.47 26.47 26.46 26.46 2.1K
12:05 26.46 26.47 26.46 26.46 6.0K
12:06 26.47 26.47 26.45 26.45 15.7K
12:07 26.44 26.44 26.44 26.44 3.3K
12:08 26.44 26.45 26.44 26.45 13.2K
12:09 26.45 26.45 26.45 26.45 11.2K
12:10 26.45 26.45 26.44 26.44 7.5K
12:12 26.44 26.44 26.43 26.43 1.0K
12:13 26.43 26.43 26.42 26.42 4.5K
12:14 26.43 26.43 26.42 26.42 0.4K
12:15 26.43 26.43 26.43 26.43 10.8K
12:16 26.43 26.44 26.43 26.43 3.7K
12:17 26.43 26.43 26.42 26.43 2.0K
12:18 26.43 26.43 26.42 26.42 1.1K
12:20 26.42 26.42 26.41 26.41 9.8K
12:21 26.41 26.41 26.41 26.41 3.6K
12:22 26.40 26.41 26.40 26.40 11.8K
12:23 26.41 26.41 26.41 26.41 3.1K
12:24 26.40 26.40 26.39 26.39 7.8K
12:25 26.40 26.40 26.40 26.40 3.1K
12:26 26.40 26.41 26.40 26.40 1.2K
12:27 26.41 26.41 26.41 26.41 1.3K
12:28 26.41 26.41 26.41 26.41 2.7K
12:29 26.42 26.42 26.42 26.42 6.6K
12:30 26.41 26.41 26.40 26.41 2.8K
12:31 26.41 26.42 26.41 26.42 6.0K
12:32 26.42 26.42 26.42 26.42 1.7K
12:33 26.43 26.43 26.41 26.41 24.1K
12:34 26.40 26.40 26.40 26.40 1.3K
12:35 26.40 26.41 26.40 26.40 15.7K
12:36 26.40 26.40 26.40 26.40 3.9K
12:39 26.38 26.38 26.38 26.38 4.4K
12:40 26.38 26.39 26.37 26.38 5.4K
12:41 26.38 26.38 26.38 26.38 1.4K
12:42 26.39 26.39 26.39 26.39 1.4K
12:43 26.40 26.41 26.40 26.41 4.0K
12:44 26.41 26.41 26.41 26.41 2.2K
12:45 26.41 26.41 26.41 26.41 0.9K
12:46 26.41 26.42 26.41 26.42 1.8K
12:47 26.41 26.42 26.41 26.42 7.4K
12:48 26.42 26.42 26.42 26.42 0.4K
12:49 26.42 26.42 26.42 26.42 2.8K
12:50 26.41 26.43 26.41 26.43 3.1K
12:51 26.42 26.42 26.42 26.42 2.6K
12:52 26.43 26.44 26.42 26.44 7.8K
12:53 26.44 26.44 26.42 26.42 2.9K
12:54 26.43 26.43 26.43 26.42 1.4K
12:55 26.44 26.47 26.44 26.47 183.3K
12:56 26.45 26.46 26.44 26.46 71.9K
12:57 26.47 26.47 26.47 26.46 4.2K
12:59 26.46 26.47 26.46 26.47 16.9K
13:00 26.47 26.47 26.47 26.47 5.4K
13:01 26.48 26.48 26.47 26.47 7.1K
13:02 26.47 26.48 26.47 26.47 2.1K
13:03 26.47 26.47 26.47 26.47 1.8K
13:04 26.47 26.48 26.47 26.48 8.7K
13:05 26.47 26.48 26.46 26.46 42.1K
13:06 26.46 26.47 26.46 26.46 18.2K
13:07 26.45 26.46 26.45 26.46 1.7K
13:08 26.45 26.45 26.45 26.45 0.2K
13:09 26.45 26.45 26.45 26.45 3.6K
13:10 26.45 26.45 26.45 26.45 2.4K
13:11 26.45 26.45 26.45 26.45 1.7K
13:12 26.45 26.47 26.45 26.47 15.6K
13:13 26.46 26.46 26.46 26.46 3.8K
13:14 26.46 26.46 26.46 26.46 1.2K
13:15 26.47 26.47 26.46 26.46 0.7K
13:16 26.46 26.46 26.46 26.46 0.7K
13:17 26.46 26.46 26.42 26.42 28.8K
13:18 26.44 26.44 26.44 26.44 8.8K
13:19 26.44 26.44 26.44 26.44 1.7K
13:20 26.44 26.44 26.43 26.44 1.7K
13:21 26.43 26.44 26.43 26.44 1.1K
13:22 26.43 26.43 26.42 26.42 2.1K
13:23 26.43 26.43 26.43 26.43 1.0K
13:24 26.43 26.43 26.43 26.43 0.6K
13:25 26.43 26.43 26.42 26.42 3.1K
13:26 26.43 26.43 26.42 26.42 1.4K
13:27 26.42 26.42 26.41 26.41 7.7K
13:28 26.41 26.41 26.41 26.41 4.0K
13:29 26.41 26.41 26.40 26.40 10.1K
13:31 26.41 26.41 26.40 26.40 1.6K
13:33 26.41 26.41 26.41 26.41 0.1K
13:34 26.41 26.41 26.40 26.40 3.9K
13:35 26.40 26.40 26.40 26.40 15.7K
13:36 26.40 26.40 26.40 26.40 11.7K
13:37 26.39 26.39 26.39 26.39 2.9K
13:38 26.38 26.38 26.38 26.38 1.3K
13:39 26.38 26.38 26.38 26.38 1.1K
13:40 26.39 26.39 26.39 26.39 0.9K
13:41 26.39 26.39 26.39 26.39 1.1K
13:42 26.39 26.39 26.38 26.38 1.8K
13:43 26.39 26.39 26.38 26.39 6.3K
13:44 26.38 26.39 26.38 26.39 7.6K
13:45 26.39 26.39 26.38 26.38 8.3K
13:46 26.38 26.39 26.38 26.39 0.9K
13:47 26.39 26.39 26.38 26.39 2.6K
13:48 26.39 26.39 26.39 26.39 4.5K
13:49 26.39 26.39 26.39 26.39 2.2K
13:50 26.38 26.38 26.38 26.38 1.0K
13:51 26.39 26.39 26.39 26.39 1.8K
13:52 26.39 26.39 26.38 26.39 7.9K
13:53 26.38 26.38 26.38 26.38 10.5K
13:54 26.39 26.39 26.39 26.39 2.3K
13:55 26.39 26.39 26.39 26.39 0.4K
13:57 26.39 26.39 26.39 26.39 0.8K
13:59 26.39 26.39 26.39 26.39 3.1K
14:00 26.39 26.39 26.39 26.39 2.6K
14:01 26.39 26.39 26.38 26.38 2.9K
14:02 26.39 26.39 26.39 26.39 0.5K
14:03 26.39 26.40 26.39 26.40 4.8K
14:05 26.40 26.40 26.39 26.40 16.2K
14:06 26.39 26.40 26.39 26.40 49.1K
14:07 26.39 26.39 26.38 26.39 31.7K
14:08 26.39 26.39 26.38 26.38 7.6K
14:09 26.37 26.37 26.37 26.37 1.8K
14:10 26.37 26.37 26.36 26.36 3.8K
14:11 26.36 26.37 26.36 26.36 5.7K
14:12 26.36 26.36 26.35 26.35 46.7K
14:13 26.35 26.35 26.35 26.35 9.0K
14:14 26.35 26.35 26.35 26.35 106.4K
14:15 26.35 26.35 26.35 26.35 0.6K
14:16 26.34 26.35 26.34 26.35 0.9K
14:17 26.35 26.35 26.34 26.34 5.1K
14:18 26.33 26.33 26.33 26.33 18.0K
14:19 26.32 26.33 26.32 26.33 4.4K
14:20 26.33 26.33 26.31 26.31 2.1K
14:21 26.32 26.32 26.31 26.32 4.1K
14:22 26.32 26.33 26.32 26.32 4.5K
14:23 26.34 26.34 26.32 26.32 5.0K
14:24 26.33 26.33 26.32 26.32 5.7K
14:25 26.33 26.33 26.32 26.32 4.1K
14:26 26.32 26.32 26.31 26.32 7.1K
14:27 26.33 26.33 26.33 26.33 1.3K
14:28 26.32 26.33 26.32 26.33 0.4K
14:29 26.33 26.33 26.31 26.31 2.3K
14:30 26.31 26.32 26.31 26.32 3.4K
14:31 26.31 26.31 26.30 26.30 11.8K
14:32 26.31 26.31 26.30 26.30 2.2K
14:33 26.30 26.30 26.30 26.30 4.5K
14:34 26.31 26.31 26.31 26.31 1.5K
14:35 26.30 26.31 26.30 26.31 1.3K
14:36 26.31 26.32 26.31 26.32 9.4K
14:37 26.32 26.33 26.32 26.32 4.8K
14:38 26.34 26.35 26.34 26.35 3.7K
14:39 26.35 26.35 26.35 26.35 3.5K
14:40 26.35 26.35 26.34 26.34 3.0K
14:41 26.34 26.34 26.33 26.33 21.8K
14:42 26.33 26.33 26.32 26.33 3.3K
14:43 26.32 26.34 26.32 26.33 4.8K
14:44 26.34 26.34 26.33 26.33 0.9K
14:45 26.35 26.35 26.33 26.33 6.2K
14:46 26.33 26.33 26.33 26.33 0.4K
14:47 26.34 26.35 26.34 26.35 4.1K
14:48 26.35 26.35 26.34 26.35 2.7K
14:49 26.35 26.35 26.34 26.34 4.7K
14:50 26.36 26.36 26.36 26.36 4.5K
14:51 26.35 26.36 26.35 26.36 5.6K
14:52 26.37 26.37 26.37 26.37 4.3K
14:53 26.36 26.37 26.36 26.37 2.5K
14:54 26.36 26.36 26.36 26.36 5.6K
14:55 26.36 26.37 26.36 26.37 2.3K
14:56 26.37 26.37 26.36 26.36 12.0K
14:57 26.37 26.38 26.37 26.38 30.4K
14:58 26.37 26.38 26.37 26.37 10.0K
14:59 26.37 26.37 26.36 26.36 1.9K
15:00 26.36 26.37 26.36 26.36 10.8K
15:01 26.36 26.36 26.36 26.36 1.3K
15:02 26.35 26.36 26.35 26.36 3.6K
15:03 26.36 26.37 26.36 26.37 6.4K
15:04 26.37 26.37 26.35 26.36 14.2K
15:05 26.35 26.35 26.35 26.35 3.3K
15:06 26.35 26.35 26.35 26.35 3.5K
15:07 26.34 26.34 26.33 26.33 8.0K
15:08 26.35 26.35 26.34 26.35 3.1K
15:09 26.34 26.35 26.34 26.35 5.3K
15:10 26.35 26.35 26.35 26.35 0.1K
15:11 26.34 26.36 26.34 26.36 4.1K
15:12 26.36 26.37 26.36 26.37 10.9K
15:13 26.36 26.37 26.36 26.37 2.3K
15:14 26.37 26.37 26.37 26.37 2.7K
15:15 26.37 26.37 26.36 26.37 7.8K
15:16 26.37 26.37 26.36 26.37 16.8K
15:17 26.37 26.37 26.36 26.36 85.2K
15:18 26.37 26.37 26.35 26.36 160.5K
15:19 26.36 26.36 26.35 26.36 2.7K
15:20 26.36 26.36 26.35 26.35 1.4K
15:21 26.36 26.36 26.35 26.36 5.8K
15:22 26.36 26.36 26.36 26.36 2.9K
15:23 26.36 26.36 26.35 26.36 3.8K
15:24 26.36 26.36 26.35 26.35 1.7K
15:25 26.36 26.36 26.36 26.36 0.7K
15:26 26.36 26.36 26.35 26.36 7.2K
15:27 26.36 26.37 26.36 26.37 9.0K
15:28 26.37 26.37 26.36 26.37 12.0K
15:29 26.37 26.38 26.37 26.38 4.0K
15:30 26.38 26.39 26.38 26.39 1.0K
15:31 26.39 26.39 26.38 26.39 10.1K
15:32 26.38 26.39 26.38 26.39 3.8K
15:33 26.39 26.39 26.38 26.38 8.6K
15:34 26.38 26.39 26.38 26.39 9.4K
15:35 26.39 26.39 26.38 26.39 1.4K
15:36 26.38 26.39 26.38 26.39 1.4K
15:37 26.38 26.38 26.37 26.38 4.0K
15:38 26.38 26.39 26.38 26.39 7.5K
15:39 26.38 26.38 26.38 26.38 1.8K
15:40 26.37 26.37 26.37 26.37 1.6K
15:41 26.38 26.39 26.38 26.39 7.2K
15:42 26.39 26.39 26.39 26.39 0.5K
15:44 26.38 26.38 26.38 26.38 13.1K
15:45 26.38 26.39 26.38 26.39 3.5K
15:46 26.38 26.38 26.38 26.38 1.5K
15:47 26.39 26.39 26.39 26.39 1.0K
15:48 26.38 26.39 26.38 26.38 3.8K
15:49 26.38 26.38 26.38 26.38 12.2K
15:50 26.38 26.38 26.37 26.37 3.4K
15:51 26.37 26.37 26.37 26.37 2.2K
15:52 26.38 26.38 26.37 26.38 7.8K
15:53 26.38 26.38 26.37 26.38 6.4K
15:54 26.37 26.38 26.37 26.37 21.6K
15:55 26.38 26.38 26.37 26.37 11.5K
15:56 26.38 26.38 26.36 26.37 12.1K
15:57 26.37 26.37 26.36 26.36 2.8K
15:58 26.38 26.38 26.38 26.38 14.8K
15:59 26.38 26.39 26.38 26.39 17.7K
16:00 26.39 26.39 26.38 26.38 26.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available