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 26.38 26.38 26.38 26.38 21.5K
09:31 26.39 26.40 26.39 26.40 5.4K
09:32 26.39 26.40 26.39 26.40 31.1K
09:34 26.39 26.39 26.38 26.38 0.7K
09:35 26.38 26.38 26.38 26.38 2.6K
09:37 26.41 26.41 26.41 26.41 1.7K
09:38 26.41 26.41 26.40 26.41 5.2K
09:39 26.41 26.41 26.39 26.40 12.2K
09:40 26.41 26.41 26.40 26.41 4.4K
09:41 26.40 26.41 26.40 26.41 40.3K
09:42 26.41 26.41 26.41 26.41 12.5K
09:43 26.41 26.41 26.40 26.40 26.2K
09:44 26.40 26.40 26.40 26.39 0.4K
09:45 26.40 26.40 26.40 26.40 8.0K
09:46 26.40 26.40 26.40 26.40 2.1K
09:47 26.41 26.41 26.40 26.41 2.4K
09:48 26.40 26.40 26.39 26.39 8.4K
09:49 26.39 26.40 26.39 26.40 10.1K
09:50 26.40 26.40 26.40 26.40 3.3K
09:51 26.40 26.40 26.40 26.40 0.2K
09:52 26.40 26.40 26.40 26.40 7.8K
09:53 26.41 26.41 26.41 26.41 4.2K
09:54 26.41 26.41 26.41 26.41 5.1K
09:55 26.41 26.41 26.41 26.41 0.3K
09:56 26.41 26.41 26.40 26.40 1.9K
09:57 26.40 26.40 26.40 26.40 0.8K
09:58 26.41 26.41 26.40 26.40 2.0K
09:59 26.40 26.40 26.39 26.39 9.9K
10:00 26.39 26.39 26.39 26.39 10.4K
10:01 26.38 26.40 26.38 26.40 7.4K
10:02 26.39 26.40 26.39 26.40 27.6K
10:03 26.40 26.40 26.39 26.39 17.5K
10:04 26.39 26.40 26.39 26.40 3.5K
10:06 26.40 26.40 26.40 26.40 9.6K
10:07 26.40 26.40 26.40 26.40 0.6K
10:08 26.41 26.41 26.41 26.41 0.3K
10:10 26.39 26.39 26.39 26.39 0.5K
10:11 26.40 26.40 26.40 26.40 0.4K
10:12 26.40 26.40 26.38 26.38 9.3K
10:13 26.39 26.39 26.38 26.38 7.8K
10:14 26.38 26.38 26.37 26.37 18.4K
10:16 26.40 26.40 26.39 26.39 15.5K
10:17 26.39 26.39 26.39 26.39 2.3K
10:18 26.40 26.40 26.40 26.40 0.8K
10:19 26.40 26.40 26.40 26.40 9.4K
10:20 26.41 26.41 26.41 26.41 8.1K
10:21 26.41 26.42 26.41 26.42 4.5K
10:22 26.43 26.43 26.43 26.43 6.3K
10:23 26.43 26.43 26.43 26.43 0.4K
10:24 26.44 26.44 26.44 26.44 3.4K
10:25 26.45 26.45 26.44 26.44 2.1K
10:26 26.44 26.45 26.44 26.45 18.7K
10:27 26.45 26.46 26.45 26.46 3.5K
10:28 26.47 26.47 26.47 26.47 11.3K
10:29 26.47 26.47 26.46 26.46 15.5K
10:30 26.45 26.45 26.45 26.45 3.4K
10:31 26.46 26.46 26.46 26.46 0.2K
10:32 26.46 26.46 26.46 26.46 6.2K
10:33 26.45 26.46 26.45 26.46 2.6K
10:34 26.46 26.46 26.46 26.46 2.3K
10:35 26.46 26.47 26.46 26.47 17.1K
10:37 26.47 26.47 26.47 26.47 7.6K
10:38 26.46 26.47 26.46 26.47 0.4K
10:39 26.47 26.48 26.47 26.48 13.9K
10:40 26.49 26.49 26.49 26.49 13.2K
10:41 26.48 26.48 26.48 26.48 1.9K
10:42 26.48 26.48 26.47 26.47 25.2K
10:43 26.49 26.49 26.49 26.49 5.4K
10:44 26.48 26.49 26.48 26.47 15.2K
10:45 26.48 26.48 26.48 26.48 28.3K
10:46 26.49 26.49 26.49 26.49 8.3K
10:47 26.49 26.49 26.49 26.49 0.6K
10:48 26.49 26.50 26.49 26.49 13.4K
10:49 26.48 26.48 26.48 26.48 0.6K
10:50 26.49 26.49 26.48 26.48 2.6K
10:51 26.49 26.49 26.49 26.48 0.4K
10:52 26.49 26.50 26.49 26.50 20.4K
10:53 26.49 26.49 26.49 26.49 203.0K
10:54 26.49 26.49 26.49 26.49 0.4K
10:55 26.49 26.50 26.49 26.49 9.2K
10:56 26.50 26.50 26.50 26.50 1.8K
10:57 26.50 26.50 26.49 26.49 1.6K
10:58 26.49 26.49 26.49 26.49 1.5K
10:59 26.49 26.50 26.49 26.48 39.9K
11:00 26.48 26.49 26.48 26.48 8.1K
11:02 26.47 26.47 26.47 26.47 0.5K
11:03 26.48 26.48 26.48 26.48 2.2K
11:04 26.47 26.47 26.47 26.47 2.5K
11:05 26.49 26.49 26.48 26.49 13.0K
11:06 26.48 26.48 26.48 26.48 6.4K
11:08 26.47 26.47 26.47 26.47 0.4K
11:09 26.47 26.47 26.47 26.47 27.4K
11:10 26.47 26.47 26.47 26.47 6.6K
11:11 26.47 26.47 26.46 26.46 1.5K
11:12 26.47 26.47 26.47 26.47 1.5K
11:13 26.48 26.48 26.47 26.48 4.7K
11:14 26.48 26.48 26.48 26.48 3.9K
11:15 26.48 26.48 26.47 26.47 9.1K
11:16 26.47 26.47 26.47 26.47 21.8K
11:18 26.47 26.47 26.47 26.47 0.6K
11:19 26.47 26.47 26.47 26.46 0.2K
11:20 26.47 26.47 26.47 26.47 10.7K
11:21 26.47 26.48 26.47 26.48 0.3K
11:22 26.48 26.48 26.48 26.48 0.4K
11:23 26.48 26.48 26.48 26.47 12.6K
11:25 26.48 26.48 26.48 26.47 2.1K
11:26 26.47 26.47 26.47 26.47 5.1K
11:27 26.48 26.48 26.48 26.48 0.9K
11:28 26.48 26.48 26.48 26.48 8.5K
11:29 26.47 26.47 26.47 26.47 4.0K
11:30 26.48 26.48 26.46 26.46 13.0K
11:32 26.46 26.46 26.46 26.46 1.2K
11:33 26.46 26.46 26.46 26.46 0.3K
11:34 26.46 26.46 26.46 26.46 1.0K
11:35 26.46 26.46 26.45 26.45 12.8K
11:36 26.46 26.46 26.46 26.46 8.4K
11:37 26.47 26.47 26.47 26.46 16.7K
11:39 26.46 26.46 26.46 26.46 5.3K
11:40 26.46 26.46 26.46 26.46 1.5K
11:41 26.46 26.47 26.46 26.47 2.2K
11:42 26.47 26.47 26.46 26.46 99.8K
11:43 26.47 26.47 26.46 26.46 19.5K
11:44 26.46 26.46 26.46 26.46 0.4K
11:45 26.46 26.46 26.46 26.46 11.7K
11:46 26.46 26.46 26.46 26.46 0.8K
11:47 26.47 26.47 26.46 26.46 2.9K
11:49 26.47 26.47 26.46 26.46 0.6K
11:50 26.47 26.47 26.46 26.47 11.9K
11:51 26.48 26.48 26.48 26.48 6.3K
11:52 26.47 26.47 26.47 26.47 97.7K
11:53 26.47 26.47 26.47 26.47 0.3K
11:54 26.46 26.46 26.46 26.46 1.7K
11:55 26.46 26.46 26.46 26.46 2.0K
11:57 26.47 26.47 26.47 26.47 0.6K
11:59 26.47 26.47 26.47 26.47 1.5K
12:00 26.47 26.47 26.47 26.47 3.9K
12:01 26.47 26.48 26.47 26.48 4.5K
12:02 26.47 26.48 26.47 26.48 4.0K
12:03 26.48 26.48 26.47 26.48 1.1K
12:04 26.48 26.49 26.48 26.49 11.4K
12:05 26.48 26.48 26.48 26.48 0.8K
12:06 26.48 26.48 26.48 26.48 92.9K
12:09 26.48 26.48 26.48 26.48 0.4K
12:10 26.47 26.47 26.47 26.47 0.6K
12:11 26.48 26.48 26.48 26.48 15.8K
12:12 26.49 26.49 26.49 26.49 7.5K
12:13 26.49 26.50 26.49 26.50 11.6K
12:14 26.50 26.50 26.49 26.49 3.1K
12:15 26.49 26.50 26.49 26.50 0.8K
12:16 26.49 26.49 26.49 26.49 0.7K
12:17 26.50 26.50 26.49 26.50 1.6K
12:18 26.50 26.51 26.50 26.51 25.1K
12:19 26.51 26.51 26.51 26.51 3.2K
12:20 26.51 26.52 26.51 26.51 6.0K
12:21 26.52 26.52 26.52 26.51 3.2K
12:22 26.52 26.52 26.52 26.52 0.4K
12:23 26.52 26.52 26.52 26.52 5.6K
12:25 26.51 26.52 26.51 26.52 2.0K
12:26 26.52 26.52 26.50 26.51 24.6K
12:27 26.51 26.51 26.50 26.50 3.1K
12:28 26.51 26.51 26.51 26.51 1.1K
12:29 26.51 26.51 26.51 26.51 3.2K
12:30 26.51 26.51 26.51 26.51 0.7K
12:31 26.51 26.51 26.51 26.51 1.0K
12:32 26.51 26.51 26.51 26.51 0.3K
12:33 26.51 26.51 26.51 26.50 1.0K
12:34 26.50 26.50 26.50 26.50 0.5K
12:35 26.50 26.51 26.50 26.50 4.7K
12:36 26.49 26.50 26.49 26.49 8.4K
12:37 26.50 26.50 26.49 26.50 5.0K
12:38 26.49 26.49 26.49 26.49 0.3K
12:39 26.49 26.50 26.49 26.50 5.0K
12:40 26.49 26.50 26.49 26.50 5.3K
12:41 26.49 26.49 26.49 26.49 15.2K
12:42 26.49 26.49 26.49 26.49 6.3K
12:43 26.49 26.50 26.49 26.49 14.8K
12:44 26.50 26.50 26.50 26.50 4.7K
12:45 26.50 26.50 26.50 26.50 0.1K
12:46 26.50 26.52 26.50 26.52 28.4K
12:47 26.52 26.52 26.51 26.51 5.2K
12:49 26.52 26.52 26.51 26.52 10.8K
12:50 26.52 26.52 26.51 26.52 2.5K
12:51 26.52 26.53 26.52 26.53 3.1K
12:52 26.53 26.53 26.52 26.53 4.6K
12:53 26.52 26.52 26.52 26.52 3.6K
12:54 26.52 26.53 26.52 26.52 23.1K
12:55 26.52 26.53 26.52 26.52 58.8K
12:56 26.52 26.52 26.52 26.52 3.9K
12:57 26.52 26.52 26.52 26.52 2.4K
12:58 26.52 26.52 26.52 26.52 2.6K
12:59 26.52 26.52 26.50 26.50 25.2K
13:00 26.51 26.51 26.51 26.51 2.3K
13:01 26.51 26.52 26.51 26.52 10.0K
13:02 26.51 26.51 26.48 26.50 430.4K
13:03 26.50 26.50 26.49 26.50 26.8K
13:05 26.50 26.51 26.50 26.51 1.9K
13:06 26.51 26.51 26.50 26.50 12.1K
13:07 26.50 26.50 26.50 26.50 46.0K
13:08 26.50 26.50 26.48 26.48 23.4K
13:09 26.48 26.48 26.48 26.48 3.0K
13:10 26.48 26.48 26.47 26.48 3.7K
13:12 26.47 26.48 26.47 26.48 0.5K
13:13 26.47 26.47 26.46 26.46 1.4K
13:14 26.47 26.47 26.47 26.47 18.2K
13:15 26.47 26.47 26.47 26.47 3.7K
13:16 26.47 26.48 26.47 26.47 16.1K
13:17 26.47 26.47 26.46 26.47 7.7K
13:19 26.48 26.48 26.48 26.48 7.0K
13:20 26.48 26.49 26.48 26.49 14.4K
13:21 26.49 26.49 26.48 26.49 15.0K
13:22 26.49 26.49 26.49 26.49 4.3K
13:23 26.49 26.50 26.49 26.50 8.1K
13:24 26.49 26.49 26.49 26.49 27.9K
13:25 26.48 26.49 26.48 26.49 10.9K
13:26 26.48 26.49 26.48 26.49 8.9K
13:27 26.48 26.49 26.48 26.49 5.7K
13:28 26.49 26.49 26.49 26.49 0.3K
13:29 26.49 26.49 26.49 26.49 3.0K
13:30 26.49 26.50 26.49 26.50 12.8K
13:31 26.51 26.51 26.50 26.50 6.1K
13:32 26.50 26.50 26.49 26.49 1.9K
13:34 26.49 26.49 26.49 26.49 12.9K
13:35 26.50 26.50 26.49 26.49 1.6K
13:36 26.49 26.50 26.49 26.50 5.0K
13:38 26.51 26.51 26.51 26.50 2.6K
13:39 26.51 26.51 26.51 26.51 5.7K
13:40 26.51 26.51 26.50 26.50 35.7K
13:41 26.51 26.51 26.49 26.49 26.0K
13:42 26.50 26.50 26.50 26.50 1.3K
13:43 26.50 26.52 26.50 26.52 148.0K
13:44 26.51 26.51 26.50 26.50 16.8K
13:45 26.50 26.50 26.50 26.50 0.6K
13:46 26.51 26.51 26.51 26.51 0.8K
13:47 26.51 26.51 26.51 26.50 15.3K
13:48 26.51 26.51 26.50 26.50 2.6K
13:49 26.51 26.52 26.51 26.52 5.5K
13:51 26.51 26.51 26.51 26.51 2.7K
13:52 26.51 26.52 26.51 26.52 18.3K
13:53 26.52 26.52 26.52 26.52 5.6K
13:55 26.53 26.53 26.53 26.53 0.2K
13:56 26.53 26.53 26.53 26.53 9.8K
13:57 26.53 26.54 26.53 26.54 6.1K
13:58 26.53 26.53 26.53 26.52 22.7K
13:59 26.52 26.52 26.51 26.51 46.5K
14:00 26.51 26.51 26.51 26.51 24.4K
14:01 26.51 26.51 26.51 26.51 1.5K
14:02 26.51 26.51 26.51 26.51 1.7K
14:03 26.51 26.51 26.51 26.51 5.0K
14:04 26.52 26.52 26.52 26.52 1.9K
14:05 26.52 26.52 26.52 26.52 18.3K
14:06 26.52 26.52 26.52 26.52 1.2K
14:07 26.52 26.53 26.52 26.53 40.9K
14:08 26.53 26.54 26.53 26.53 19.2K
14:09 26.53 26.53 26.53 26.53 6.3K
14:10 26.53 26.53 26.53 26.53 3.1K
14:11 26.53 26.53 26.53 26.53 4.3K
14:12 26.53 26.53 26.53 26.53 1.1K
14:13 26.53 26.53 26.53 26.53 4.6K
14:14 26.53 26.53 26.53 26.53 6.9K
14:15 26.54 26.54 26.54 26.54 2.1K
14:16 26.55 26.55 26.55 26.55 5.5K
14:18 26.56 26.56 26.56 26.56 0.3K
14:19 26.57 26.57 26.56 26.56 45.8K
14:20 26.57 26.57 26.57 26.57 1.8K
14:21 26.57 26.57 26.56 26.56 7.8K
14:22 26.57 26.57 26.57 26.57 0.7K
14:23 26.57 26.57 26.57 26.57 0.5K
14:24 26.56 26.57 26.56 26.57 1.4K
14:25 26.56 26.58 26.56 26.58 3.5K
14:26 26.58 26.58 26.58 26.58 6.7K
14:27 26.58 26.58 26.57 26.57 29.1K
14:28 26.58 26.58 26.56 26.56 15.3K
14:29 26.58 26.58 26.57 26.57 8.1K
14:30 26.57 26.57 26.57 26.57 17.4K
14:31 26.57 26.57 26.57 26.57 1.1K
14:32 26.57 26.58 26.57 26.57 2.2K
14:33 26.58 26.58 26.58 26.58 1.9K
14:35 26.58 26.58 26.58 26.58 7.7K
14:36 26.57 26.58 26.57 26.58 0.9K
14:37 26.58 26.58 26.57 26.58 9.9K
14:39 26.59 26.59 26.58 26.58 31.8K
14:40 26.57 26.57 26.57 26.57 1.8K
14:41 26.58 26.59 26.58 26.59 4.3K
14:42 26.59 26.59 26.58 26.58 2.8K
14:43 26.57 26.58 26.57 26.58 0.8K
14:44 26.58 26.58 26.57 26.57 4.0K
14:45 26.57 26.57 26.57 26.57 1.6K
14:46 26.58 26.58 26.58 26.58 6.8K
14:47 26.58 26.58 26.58 26.58 0.8K
14:48 26.58 26.58 26.58 26.58 7.2K
14:49 26.58 26.58 26.57 26.57 1.9K
14:50 26.58 26.58 26.57 26.58 68.8K
14:51 26.57 26.59 26.57 26.58 95.2K
14:53 26.58 26.58 26.58 26.58 3.4K
14:54 26.58 26.58 26.58 26.58 0.4K
14:55 26.58 26.59 26.58 26.59 4.6K
14:56 26.58 26.58 26.57 26.57 8.2K
14:57 26.58 26.59 26.58 26.59 5.2K
14:58 26.58 26.59 26.58 26.58 4.0K
14:59 26.57 26.57 26.56 26.56 244.8K
15:00 26.55 26.56 26.55 26.55 3.8K
15:01 26.55 26.55 26.55 26.55 3.4K
15:02 26.55 26.55 26.54 26.55 7.2K
15:03 26.54 26.55 26.54 26.55 7.0K
15:04 26.54 26.55 26.54 26.54 5.6K
15:05 26.54 26.54 26.54 26.54 19.4K
15:06 26.53 26.54 26.53 26.54 8.8K
15:08 26.53 26.54 26.53 26.53 2.8K
15:09 26.54 26.54 26.54 26.53 2.1K
15:10 26.54 26.55 26.54 26.55 34.7K
15:11 26.55 26.55 26.54 26.55 3.4K
15:12 26.55 26.55 26.55 26.55 11.8K
15:13 26.55 26.56 26.55 26.56 16.1K
15:14 26.56 26.56 26.56 26.56 0.5K
15:15 26.56 26.56 26.55 26.55 5.2K
15:16 26.55 26.55 26.55 26.55 1.2K
15:17 26.55 26.55 26.55 26.55 4.0K
15:18 26.55 26.55 26.55 26.54 32.4K
15:19 26.55 26.55 26.54 26.54 1.5K
15:20 26.55 26.55 26.55 26.55 6.6K
15:21 26.55 26.55 26.55 26.55 1.0K
15:22 26.54 26.55 26.54 26.55 4.7K
15:23 26.55 26.55 26.54 26.55 6.9K
15:24 26.56 26.56 26.56 26.56 15.2K
15:25 26.56 26.56 26.56 26.56 1.5K
15:26 26.56 26.56 26.56 26.56 5.2K
15:27 26.56 26.56 26.55 26.55 1.4K
15:28 26.55 26.56 26.55 26.55 3.2K
15:29 26.55 26.55 26.55 26.55 4.6K
15:30 26.55 26.55 26.54 26.54 2.2K
15:31 26.55 26.55 26.55 26.54 2.7K
15:32 26.54 26.54 26.54 26.54 0.7K
15:33 26.55 26.55 26.55 26.55 0.7K
15:34 26.54 26.55 26.54 26.55 1.1K
15:35 26.55 26.55 26.54 26.54 1.2K
15:36 26.54 26.55 26.54 26.54 3.0K
15:37 26.55 26.55 26.55 26.55 0.8K
15:38 26.54 26.54 26.54 26.54 5.0K
15:39 26.55 26.55 26.54 26.55 3.3K
15:40 26.54 26.54 26.53 26.54 10.4K
15:41 26.54 26.54 26.54 26.54 3.4K
15:42 26.54 26.54 26.53 26.54 3.2K
15:43 26.54 26.54 26.54 26.54 2.8K
15:44 26.53 26.53 26.53 26.53 1.0K
15:45 26.54 26.54 26.54 26.54 2.2K
15:46 26.53 26.54 26.53 26.54 6.6K
15:47 26.53 26.53 26.53 26.53 0.2K
15:48 26.54 26.54 26.54 26.54 0.7K
15:49 26.54 26.54 26.54 26.54 0.8K
15:50 26.54 26.54 26.53 26.53 6.3K
15:51 26.54 26.54 26.54 26.54 6.9K
15:52 26.54 26.54 26.53 26.53 1.0K
15:53 26.53 26.53 26.53 26.53 1.0K
15:54 26.54 26.55 26.54 26.55 28.8K
15:55 26.55 26.55 26.54 26.55 24.7K
15:56 26.54 26.54 26.54 26.54 11.4K
15:57 26.54 26.54 26.54 26.54 0.5K
15:58 26.54 26.54 26.53 26.53 92.1K
15:59 26.54 26.54 26.52 26.52 90.5K
16:00 26.52 26.53 26.52 26.53 103.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available