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 26.16 26.16 26.14 26.15 79.0K
09:32 26.15 26.15 26.15 26.15 5.0K
09:33 26.15 26.15 26.15 26.15 3.9K
09:35 26.14 26.14 26.14 26.14 3.2K
09:36 26.14 26.14 26.14 26.14 0.2K
09:37 26.15 26.16 26.14 26.14 9.4K
09:39 26.13 26.13 26.13 26.13 0.4K
09:40 26.14 26.14 26.13 26.13 2.2K
09:41 26.13 26.13 26.13 26.13 3.5K
09:42 26.12 26.12 26.12 26.12 3.4K
09:43 26.12 26.12 26.11 26.11 1.1K
09:44 26.12 26.12 26.12 26.11 8.4K
09:45 26.11 26.11 26.11 26.10 3.0K
09:46 26.10 26.10 26.09 26.10 7.1K
09:47 26.10 26.10 26.10 26.10 2.2K
09:48 26.09 26.09 26.08 26.09 1.9K
09:49 26.09 26.09 26.09 26.09 7.9K
09:50 26.09 26.09 26.09 26.09 6.1K
09:51 26.09 26.09 26.09 26.09 0.7K
09:53 26.09 26.09 26.09 26.09 7.2K
09:54 26.09 26.09 26.09 26.08 2.1K
09:55 26.09 26.09 26.09 26.09 1.7K
09:56 26.09 26.09 26.09 26.08 0.6K
09:57 26.08 26.08 26.07 26.07 3.5K
09:59 26.08 26.08 26.07 26.07 2.8K
10:00 26.07 26.07 26.07 26.07 6.4K
10:01 26.07 26.07 26.07 26.07 4.5K
10:02 26.07 26.07 26.07 26.07 15.4K
10:03 26.06 26.06 26.06 26.06 1.5K
10:04 26.08 26.08 26.08 26.08 5.6K
10:06 26.07 26.07 26.07 26.07 8.0K
10:07 26.08 26.08 26.07 26.07 20.9K
10:08 26.09 26.09 26.09 26.08 99.1K
10:09 26.08 26.08 26.08 26.08 8.0K
10:11 26.07 26.07 26.06 26.06 36.6K
10:12 26.07 26.07 26.07 26.07 1.2K
10:13 26.06 26.06 26.06 26.06 48.1K
10:14 26.06 26.06 26.06 26.06 0.7K
10:15 26.05 26.05 26.05 26.05 3.9K
10:16 26.05 26.06 26.05 26.06 0.5K
10:17 26.06 26.06 26.06 26.06 1.5K
10:19 26.05 26.05 26.05 26.05 3.5K
10:20 26.06 26.06 26.06 26.06 6.3K
10:21 26.07 26.07 26.07 26.07 3.8K
10:22 26.07 26.07 26.06 26.06 20.4K
10:23 26.05 26.05 26.05 26.05 6.2K
10:24 26.06 26.07 26.06 26.07 1.8K
10:25 26.07 26.07 26.06 26.06 84.3K
10:26 26.07 26.07 26.07 26.07 36.6K
10:27 26.08 26.08 26.07 26.07 2.8K
10:28 26.07 26.07 26.07 26.07 0.2K
10:29 26.06 26.06 26.06 26.06 0.3K
10:30 26.06 26.06 26.06 26.06 2.0K
10:31 26.07 26.07 26.07 26.07 5.3K
10:32 26.07 26.07 26.07 26.07 3.4K
10:33 26.07 26.07 26.07 26.07 1.9K
10:34 26.08 26.08 26.07 26.08 5.1K
10:35 26.07 26.08 26.07 26.08 1.6K
10:36 26.07 26.08 26.07 26.07 8.1K
10:37 26.06 26.07 26.06 26.07 11.6K
10:38 26.06 26.08 26.06 26.08 9.3K
10:39 26.08 26.08 26.08 26.08 0.9K
10:40 26.08 26.08 26.08 26.08 6.9K
10:42 26.07 26.07 26.07 26.07 61.0K
10:43 26.07 26.07 26.07 26.06 0.9K
10:44 26.07 26.08 26.07 26.08 5.3K
10:45 26.08 26.08 26.08 26.08 1.7K
10:46 26.08 26.08 26.08 26.08 3.2K
10:47 26.08 26.08 26.08 26.08 0.3K
10:48 26.07 26.07 26.07 26.07 6.5K
10:49 26.07 26.07 26.07 26.06 3.5K
10:50 26.06 26.07 26.06 26.07 2.1K
10:51 26.07 26.07 26.07 26.07 0.4K
10:53 26.06 26.07 26.06 26.07 1.2K
10:55 26.07 26.07 26.06 26.07 17.0K
10:56 26.07 26.07 26.07 26.07 439.8K
10:57 26.07 26.07 26.07 26.07 6.1K
10:58 26.07 26.07 26.07 26.07 0.1K
10:59 26.07 26.08 26.07 26.08 12.6K
11:01 26.07 26.07 26.07 26.07 4.6K
11:02 26.07 26.07 26.07 26.06 0.2K
11:03 26.06 26.07 26.06 26.07 2.7K
11:04 26.06 26.07 26.06 26.07 22.8K
11:05 26.07 26.07 26.06 26.07 7.5K
11:06 26.06 26.06 26.06 26.06 16.8K
11:07 26.06 26.06 26.06 26.06 19.0K
11:08 26.06 26.06 26.06 26.06 3.9K
11:09 26.07 26.07 26.07 26.07 2.5K
11:10 26.07 26.08 26.07 26.07 6.7K
11:11 26.08 26.08 26.08 26.08 1.3K
11:12 26.08 26.08 26.07 26.07 18.5K
11:13 26.07 26.08 26.07 26.08 16.1K
11:14 26.08 26.08 26.08 26.08 0.8K
11:15 26.08 26.09 26.08 26.09 5.9K
11:16 26.08 26.08 26.08 26.08 0.5K
11:17 26.08 26.08 26.08 26.08 0.6K
11:18 26.08 26.08 26.08 26.08 27.2K
11:19 26.08 26.09 26.08 26.09 11.9K
11:20 26.09 26.09 26.09 26.09 9.4K
11:21 26.10 26.10 26.09 26.10 2.1K
11:23 26.10 26.10 26.10 26.10 1.4K
11:24 26.10 26.10 26.10 26.10 0.7K
11:25 26.10 26.10 26.10 26.10 1.6K
11:26 26.10 26.10 26.10 26.09 12.0K
11:27 26.10 26.10 26.10 26.09 2.5K
11:28 26.11 26.11 26.11 26.11 3.0K
11:30 26.12 26.12 26.12 26.12 1.2K
11:31 26.12 26.12 26.12 26.12 17.5K
11:32 26.13 26.13 26.13 26.13 6.2K
11:33 26.14 26.14 26.13 26.13 1.1K
11:34 26.14 26.14 26.14 26.14 5.9K
11:35 26.14 26.14 26.14 26.14 9.7K
11:36 26.15 26.15 26.14 26.14 11.6K
11:37 26.15 26.15 26.15 26.15 2.6K
11:38 26.16 26.16 26.16 26.16 0.2K
11:39 26.16 26.16 26.15 26.15 1.4K
11:40 26.16 26.16 26.16 26.16 1.0K
11:41 26.15 26.15 26.15 26.15 3.1K
11:42 26.14 26.14 26.13 26.13 2.5K
11:43 26.14 26.14 26.14 26.14 6.7K
11:44 26.13 26.13 26.13 26.13 1.1K
11:46 26.14 26.15 26.14 26.14 6.2K
11:47 26.14 26.14 26.14 26.14 0.2K
11:48 26.14 26.14 26.14 26.14 11.7K
11:49 26.14 26.14 26.14 26.14 9.1K
11:50 26.15 26.15 26.14 26.14 2.5K
11:52 26.15 26.16 26.15 26.15 8.5K
11:54 26.15 26.16 26.15 26.16 65.2K
11:55 26.16 26.16 26.16 26.16 6.7K
11:56 26.16 26.17 26.16 26.17 10.3K
11:57 26.16 26.16 26.16 26.16 1.9K
11:58 26.16 26.16 26.16 26.16 1.2K
11:59 26.17 26.17 26.17 26.17 0.1K
12:00 26.17 26.18 26.17 26.18 3.4K
12:01 26.18 26.18 26.18 26.18 2.3K
12:02 26.18 26.18 26.17 26.17 131.7K
12:03 26.18 26.18 26.18 26.18 2.7K
12:04 26.19 26.19 26.18 26.19 14.4K
12:05 26.18 26.19 26.18 26.19 10.1K
12:06 26.19 26.20 26.18 26.18 16.2K
12:07 26.18 26.18 26.17 26.17 22.3K
12:08 26.17 26.17 26.17 26.17 1.0K
12:09 26.17 26.17 26.16 26.16 1.4K
12:10 26.17 26.18 26.17 26.18 2.0K
12:11 26.17 26.17 26.17 26.17 0.2K
12:12 26.17 26.18 26.17 26.18 5.7K
12:13 26.18 26.18 26.17 26.17 8.8K
12:14 26.17 26.18 26.17 26.18 2.0K
12:15 26.18 26.18 26.17 26.18 1.4K
12:16 26.19 26.19 26.19 26.19 2.5K
12:17 26.20 26.20 26.20 26.20 0.7K
12:18 26.20 26.20 26.20 26.20 1.3K
12:19 26.20 26.21 26.20 26.21 7.1K
12:20 26.21 26.22 26.21 26.21 2.3K
12:21 26.22 26.22 26.22 26.22 0.9K
12:22 26.22 26.22 26.20 26.21 6.2K
12:23 26.21 26.21 26.20 26.21 2.7K
12:24 26.21 26.21 26.20 26.20 5.9K
12:25 26.20 26.21 26.20 26.21 4.3K
12:26 26.21 26.21 26.21 26.21 9.3K
12:28 26.21 26.21 26.21 26.21 4.2K
12:29 26.21 26.21 26.21 26.20 15.0K
12:30 26.20 26.20 26.20 26.20 3.9K
12:31 26.21 26.21 26.21 26.21 0.1K
12:32 26.20 26.21 26.20 26.21 1.2K
12:33 26.20 26.21 26.19 26.20 109.1K
12:34 26.20 26.20 26.20 26.20 21.4K
12:35 26.20 26.20 26.20 26.20 1.7K
12:36 26.20 26.21 26.20 26.21 1.1K
12:37 26.21 26.21 26.21 26.21 4.4K
12:38 26.21 26.21 26.20 26.21 21.6K
12:39 26.20 26.21 26.20 26.21 10.2K
12:41 26.19 26.19 26.19 26.19 5.7K
12:42 26.20 26.20 26.19 26.19 6.6K
12:44 26.19 26.20 26.19 26.20 2.8K
12:45 26.20 26.21 26.20 26.21 4.7K
12:46 26.21 26.21 26.21 26.21 2.6K
12:50 26.21 26.21 26.21 26.21 0.3K
12:51 26.21 26.22 26.21 26.22 1.7K
12:52 26.22 26.23 26.22 26.23 5.3K
12:53 26.22 26.22 26.22 26.22 37.3K
12:54 26.21 26.21 26.21 26.22 7.7K
12:55 26.22 26.22 26.22 26.22 0.2K
12:56 26.22 26.22 26.22 26.22 1.3K
12:57 26.22 26.22 26.22 26.22 10.0K
12:58 26.22 26.22 26.22 26.22 11.6K
12:59 26.22 26.22 26.21 26.21 3.5K
13:01 26.23 26.23 26.23 26.23 10.1K
13:02 26.23 26.23 26.18 26.18 80.2K
13:03 26.18 26.18 26.17 26.17 1.4K
13:04 26.18 26.18 26.18 26.18 3.0K
13:05 26.17 26.17 26.17 26.17 2.8K
13:06 26.17 26.17 26.15 26.15 5.9K
13:07 26.15 26.16 26.15 26.16 22.4K
13:10 26.16 26.16 26.16 26.16 9.1K
13:11 26.17 26.17 26.17 26.17 4.4K
13:12 26.17 26.17 26.17 26.16 0.2K
13:13 26.17 26.17 26.17 26.17 0.5K
13:14 26.16 26.16 26.16 26.16 0.2K
13:15 26.16 26.17 26.16 26.16 7.1K
13:16 26.16 26.16 26.16 26.16 3.8K
13:18 26.15 26.15 26.15 26.15 1.1K
13:20 26.14 26.14 26.14 26.14 0.5K
13:21 26.15 26.15 26.15 26.15 1.8K
13:22 26.15 26.15 26.15 26.15 2.3K
13:23 26.15 26.16 26.15 26.16 7.4K
13:25 26.15 26.15 26.15 26.15 48.6K
13:26 26.16 26.17 26.16 26.17 5.1K
13:27 26.17 26.17 26.17 26.17 0.8K
13:29 26.17 26.17 26.17 26.17 2.8K
13:30 26.17 26.17 26.17 26.17 6.6K
13:31 26.16 26.16 26.16 26.16 1.4K
13:32 26.16 26.17 26.16 26.17 5.6K
13:33 26.17 26.17 26.16 26.16 2.0K
13:34 26.17 26.17 26.16 26.16 1.9K
13:35 26.17 26.17 26.16 26.17 2.6K
13:36 26.17 26.18 26.16 26.18 7.9K
13:37 26.17 26.17 26.17 26.17 0.1K
13:38 26.17 26.18 26.17 26.18 2.0K
13:39 26.17 26.18 26.17 26.17 4.8K
13:40 26.17 26.18 26.17 26.18 18.0K
13:41 26.18 26.20 26.18 26.20 5.7K
13:42 26.19 26.19 26.19 26.19 19.8K
13:44 26.19 26.19 26.19 26.19 2.2K
13:45 26.18 26.18 26.18 26.18 6.7K
13:46 26.19 26.19 26.19 26.19 1.5K
13:47 26.19 26.19 26.18 26.18 5.6K
13:48 26.19 26.19 26.19 26.19 4.9K
13:49 26.19 26.19 26.19 26.19 1.6K
13:50 26.19 26.19 26.19 26.19 0.8K
13:51 26.19 26.19 26.19 26.19 0.4K
13:52 26.19 26.19 26.19 26.19 9.1K
13:53 26.18 26.18 26.18 26.18 2.7K
13:54 26.19 26.19 26.19 26.19 0.3K
13:55 26.19 26.19 26.19 26.19 0.1K
13:56 26.19 26.19 26.19 26.19 1.8K
13:57 26.18 26.19 26.18 26.18 4.9K
13:58 26.19 26.19 26.19 26.18 0.4K
13:59 26.19 26.19 26.19 26.19 3.4K
14:01 26.19 26.19 26.18 26.19 27.6K
14:02 26.19 26.19 26.18 26.18 4.2K
14:03 26.19 26.19 26.19 26.19 1.2K
14:04 26.20 26.20 26.20 26.19 15.1K
14:05 26.18 26.19 26.18 26.19 1.0K
14:06 26.18 26.18 26.18 26.18 19.4K
14:08 26.18 26.18 26.18 26.18 3.7K
14:09 26.18 26.18 26.18 26.18 0.4K
14:10 26.17 26.17 26.17 26.17 3.5K
14:11 26.17 26.17 26.17 26.17 0.5K
14:12 26.17 26.17 26.17 26.17 2.1K
14:13 26.17 26.17 26.16 26.16 2.6K
14:14 26.16 26.16 26.16 26.16 4.0K
14:15 26.16 26.16 26.16 26.16 24.4K
14:16 26.16 26.16 26.16 26.16 2.0K
14:17 26.16 26.16 26.16 26.16 0.4K
14:18 26.16 26.16 26.15 26.15 0.3K
14:19 26.16 26.16 26.16 26.16 3.8K
14:20 26.15 26.15 26.15 26.15 1.8K
14:21 26.15 26.16 26.14 26.14 11.2K
14:22 26.14 26.15 26.14 26.15 2.1K
14:23 26.16 26.16 26.14 26.15 36.6K
14:25 26.15 26.15 26.15 26.15 0.4K
14:26 26.15 26.15 26.15 26.15 0.2K
14:28 26.14 26.15 26.14 26.15 1.6K
14:30 26.14 26.15 26.14 26.15 52.5K
14:31 26.15 26.16 26.15 26.16 2.8K
14:34 26.16 26.16 26.16 26.16 3.0K
14:35 26.16 26.16 26.15 26.15 1.2K
14:36 26.16 26.16 26.16 26.16 1.5K
14:37 26.15 26.15 26.15 26.15 1.3K
14:38 26.16 26.16 26.16 26.16 0.1K
14:39 26.15 26.16 26.15 26.16 2.7K
14:40 26.16 26.16 26.16 26.16 3.6K
14:41 26.16 26.16 26.15 26.15 21.1K
14:43 26.16 26.16 26.16 26.15 0.3K
14:44 26.16 26.16 26.16 26.16 2.7K
14:45 26.15 26.16 26.15 26.16 0.8K
14:46 26.15 26.15 26.15 26.14 8.3K
14:47 26.15 26.15 26.14 26.15 6.6K
14:48 26.15 26.15 26.15 26.15 0.3K
14:49 26.15 26.15 26.15 26.15 1.0K
14:50 26.14 26.15 26.14 26.15 22.9K
14:51 26.15 26.15 26.15 26.15 1.6K
14:53 26.15 26.15 26.15 26.15 1.6K
14:54 26.15 26.15 26.15 26.15 0.5K
14:55 26.15 26.15 26.14 26.14 5.3K
14:56 26.15 26.15 26.15 26.15 15.9K
14:57 26.15 26.15 26.14 26.15 1.8K
14:58 26.14 26.14 26.14 26.14 1.8K
14:59 26.14 26.15 26.14 26.14 26.6K
15:00 26.14 26.14 26.14 26.14 116.6K
15:01 26.13 26.13 26.13 26.13 7.1K
15:02 26.13 26.13 26.12 26.12 10.9K
15:03 26.13 26.14 26.13 26.14 7.0K
15:04 26.14 26.14 26.14 26.14 0.9K
15:05 26.15 26.16 26.15 26.15 6.9K
15:06 26.16 26.16 26.16 26.16 23.3K
15:07 26.16 26.16 26.16 26.16 0.3K
15:08 26.16 26.16 26.15 26.15 3.1K
15:09 26.15 26.15 26.15 26.15 1.5K
15:10 26.15 26.15 26.14 26.14 1.0K
15:11 26.14 26.14 26.14 26.14 4.3K
15:12 26.14 26.14 26.14 26.14 7.3K
15:13 26.14 26.14 26.14 26.14 1.6K
15:14 26.13 26.15 26.13 26.15 5.3K
15:15 26.15 26.15 26.15 26.14 0.8K
15:16 26.15 26.15 26.15 26.15 0.4K
15:17 26.15 26.15 26.15 26.15 2.3K
15:19 26.15 26.15 26.15 26.15 0.6K
15:20 26.15 26.15 26.14 26.14 1.9K
15:21 26.15 26.15 26.14 26.14 1.8K
15:22 26.14 26.15 26.14 26.14 4.2K
15:23 26.15 26.15 26.15 26.15 3.5K
15:24 26.15 26.15 26.15 26.15 0.1K
15:25 26.15 26.15 26.15 26.15 1.3K
15:27 26.15 26.15 26.15 26.15 1.3K
15:28 26.15 26.15 26.15 26.15 7.2K
15:29 26.15 26.15 26.15 26.15 1.9K
15:30 26.14 26.15 26.14 26.14 2.3K
15:31 26.15 26.15 26.15 26.15 0.8K
15:32 26.15 26.15 26.15 26.15 0.8K
15:34 26.15 26.16 26.15 26.16 2.0K
15:35 26.16 26.16 26.14 26.14 11.5K
15:36 26.15 26.15 26.14 26.14 2.0K
15:37 26.15 26.15 26.15 26.15 0.5K
15:38 26.15 26.15 26.15 26.15 2.4K
15:39 26.14 26.14 26.13 26.14 1.7K
15:40 26.14 26.14 26.14 26.14 0.6K
15:41 26.14 26.15 26.14 26.15 5.6K
15:42 26.14 26.14 26.14 26.14 1.1K
15:43 26.14 26.14 26.14 26.13 10.5K
15:44 26.14 26.14 26.14 26.14 17.8K
15:46 26.14 26.14 26.14 26.14 2.0K
15:47 26.14 26.15 26.14 26.15 3.1K
15:48 26.15 26.15 26.14 26.14 4.0K
15:50 26.14 26.14 26.14 26.14 7.3K
15:52 26.14 26.14 26.14 26.14 1.8K
15:53 26.14 26.14 26.14 26.14 0.3K
15:54 26.14 26.14 26.14 26.14 0.4K
15:55 26.13 26.13 26.13 26.13 0.1K
15:56 26.13 26.13 26.13 26.13 13.1K
15:57 26.14 26.14 26.13 26.13 0.7K
15:58 26.14 26.15 26.14 26.15 17.8K
15:59 26.14 26.14 26.14 26.14 19.5K
16:00 26.14 26.14 26.13 26.13 120.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available