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 26.74 26.74 26.73 26.73 82.8K
09:32 26.72 26.72 26.72 26.72 1.7K
09:33 26.73 26.73 26.72 26.72 5.6K
09:34 26.72 26.72 26.72 26.72 1.9K
09:35 26.72 26.72 26.72 26.72 0.6K
09:36 26.73 26.73 26.73 26.73 0.4K
09:37 26.73 26.73 26.73 26.73 0.6K
09:38 26.72 26.72 26.72 26.72 2.2K
09:39 26.72 26.72 26.72 26.72 4.2K
09:41 26.72 26.72 26.72 26.72 2.5K
09:42 26.71 26.71 26.71 26.71 1.7K
09:43 26.73 26.73 26.73 26.73 0.5K
09:44 26.70 26.71 26.70 26.71 1.4K
09:45 26.71 26.71 26.71 26.71 14.4K
09:46 26.71 26.71 26.71 26.71 2.1K
09:47 26.73 26.73 26.72 26.72 2.6K
09:48 26.72 26.72 26.72 26.72 1.3K
09:49 26.71 26.71 26.70 26.70 5.3K
09:50 26.71 26.71 26.71 26.71 0.4K
09:51 26.70 26.71 26.70 26.71 2.6K
09:52 26.71 26.72 26.71 26.72 2.8K
09:54 26.72 26.72 26.72 26.72 5.1K
09:55 26.71 26.71 26.71 26.71 2.2K
09:58 26.73 26.73 26.72 26.72 1.2K
09:59 26.72 26.72 26.72 26.72 0.2K
10:00 26.72 26.72 26.72 26.72 1.7K
10:01 26.73 26.73 26.73 26.73 0.6K
10:02 26.73 26.73 26.73 26.73 1.7K
10:04 26.74 26.74 26.74 26.74 1.0K
10:05 26.74 26.74 26.73 26.73 1.7K
10:06 26.73 26.74 26.73 26.74 0.7K
10:07 26.73 26.73 26.72 26.72 1.7K
10:09 26.72 26.72 26.72 26.72 2.9K
10:12 26.75 26.75 26.75 26.75 0.7K
10:13 26.75 26.75 26.74 26.74 10.9K
10:14 26.73 26.73 26.73 26.73 1.2K
10:16 26.73 26.73 26.73 26.72 2.0K
10:18 26.74 26.74 26.74 26.74 1.1K
10:19 26.73 26.74 26.73 26.74 7.9K
10:21 26.74 26.74 26.74 26.74 0.4K
10:22 26.74 26.74 26.74 26.74 5.8K
10:24 26.76 26.76 26.76 26.75 0.3K
10:25 26.76 26.76 26.76 26.76 2.8K
10:26 26.76 26.77 26.76 26.76 73.5K
10:29 26.76 26.76 26.76 26.76 2.4K
10:30 26.75 26.75 26.74 26.75 6.2K
10:33 26.75 26.75 26.75 26.75 1.9K
10:34 26.74 26.74 26.73 26.74 8.0K
10:35 26.75 26.75 26.74 26.74 4.5K
10:36 26.75 26.75 26.75 26.75 2.9K
10:39 26.77 26.77 26.77 26.77 12.1K
10:40 26.78 26.78 26.78 26.78 1.0K
10:41 26.78 26.78 26.77 26.78 7.3K
10:42 26.77 26.77 26.77 26.77 9.5K
10:43 26.77 26.78 26.76 26.78 5.1K
10:44 26.77 26.77 26.77 26.77 0.4K
10:45 26.79 26.79 26.79 26.79 31.2K
10:46 26.78 26.78 26.78 26.79 5.8K
10:47 26.79 26.79 26.78 26.78 5.4K
10:48 26.78 26.78 26.78 26.78 30.0K
10:49 26.77 26.78 26.77 26.78 2.5K
10:50 26.78 26.78 26.78 26.78 2.6K
10:51 26.78 26.78 26.77 26.77 5.8K
10:54 26.78 26.79 26.78 26.79 2.4K
10:55 26.78 26.78 26.78 26.78 14.5K
10:56 26.78 26.78 26.78 26.78 0.3K
10:57 26.78 26.78 26.78 26.78 1.4K
10:58 26.78 26.78 26.78 26.78 3.8K
10:59 26.78 26.78 26.78 26.78 6.7K
11:00 26.76 26.76 26.76 26.76 2.5K
11:01 26.77 26.77 26.77 26.77 1.3K
11:02 26.76 26.76 26.76 26.76 0.3K
11:03 26.77 26.77 26.77 26.76 0.9K
11:04 26.78 26.78 26.78 26.78 5.2K
11:06 26.78 26.78 26.78 26.77 0.4K
11:07 26.77 26.79 26.77 26.79 1.0K
11:08 26.79 26.79 26.79 26.79 1.7K
11:09 26.79 26.80 26.79 26.80 4.2K
11:10 26.80 26.81 26.80 26.81 2.9K
11:11 26.81 26.81 26.81 26.81 1.0K
11:12 26.81 26.81 26.81 26.81 7.0K
11:16 26.80 26.80 26.80 26.80 12.2K
11:17 26.80 26.80 26.80 26.80 1.0K
11:19 26.80 26.80 26.80 26.80 0.3K
11:20 26.81 26.81 26.81 26.81 26.8K
11:21 26.81 26.81 26.81 26.81 65.5K
11:22 26.80 26.81 26.80 26.81 4.9K
11:23 26.81 26.81 26.80 26.81 7.9K
11:24 26.81 26.81 26.81 26.81 5.6K
11:25 26.82 26.82 26.81 26.81 4.9K
11:26 26.81 26.81 26.81 26.81 2.4K
11:28 26.81 26.81 26.81 26.81 1.2K
11:30 26.81 26.81 26.81 26.81 5.5K
11:31 26.81 26.81 26.81 26.81 0.7K
11:32 26.80 26.81 26.80 26.81 0.9K
11:33 26.81 26.82 26.80 26.80 10.2K
11:35 26.82 26.82 26.81 26.81 36.2K
11:36 26.81 26.81 26.81 26.81 0.9K
11:38 26.80 26.80 26.80 26.80 6.5K
11:39 26.81 26.81 26.80 26.80 4.5K
11:40 26.80 26.80 26.80 26.80 1.5K
11:41 26.80 26.80 26.80 26.79 0.3K
11:42 26.80 26.80 26.80 26.80 1.2K
11:43 26.80 26.80 26.79 26.79 8.2K
11:45 26.79 26.79 26.79 26.79 0.5K
11:46 26.79 26.80 26.79 26.79 5.3K
11:47 26.78 26.79 26.78 26.78 2.9K
11:48 26.79 26.79 26.78 26.78 4.2K
11:49 26.78 26.78 26.78 26.78 0.7K
11:51 26.78 26.78 26.78 26.78 0.5K
11:52 26.78 26.78 26.78 26.78 1.3K
11:53 26.77 26.77 26.77 26.77 2.9K
11:54 26.78 26.78 26.78 26.78 0.6K
11:57 26.78 26.78 26.78 26.78 0.7K
11:58 26.78 26.78 26.78 26.78 0.5K
11:59 26.78 26.78 26.78 26.78 0.2K
12:00 26.78 26.78 26.78 26.78 2.8K
12:01 26.78 26.78 26.78 26.78 0.6K
12:03 26.78 26.78 26.78 26.77 3.8K
12:04 26.78 26.78 26.77 26.77 2.5K
12:05 26.76 26.76 26.76 26.76 0.3K
12:06 26.77 26.77 26.77 26.77 4.8K
12:08 26.76 26.76 26.75 26.75 1.5K
12:09 26.75 26.75 26.75 26.75 1.3K
12:11 26.75 26.75 26.75 26.75 0.6K
12:12 26.75 26.75 26.74 26.74 8.8K
12:13 26.75 26.75 26.75 26.75 1.7K
12:14 26.74 26.75 26.74 26.74 1.5K
12:15 26.74 26.74 26.74 26.74 2.6K
12:16 26.74 26.74 26.74 26.73 0.6K
12:17 26.73 26.74 26.73 26.74 3.6K
12:18 26.73 26.73 26.73 26.73 1.4K
12:20 26.72 26.72 26.72 26.72 0.5K
12:21 26.72 26.72 26.72 26.71 6.7K
12:22 26.72 26.72 26.72 26.72 0.4K
12:23 26.72 26.72 26.72 26.71 3.1K
12:25 26.72 26.72 26.72 26.72 3.4K
12:26 26.72 26.72 26.72 26.72 1.8K
12:28 26.72 26.72 26.72 26.72 1.9K
12:29 26.72 26.72 26.71 26.71 1.7K
12:30 26.71 26.71 26.71 26.71 1.2K
12:32 26.71 26.71 26.71 26.71 3.2K
12:33 26.71 26.72 26.71 26.71 5.5K
12:35 26.73 26.73 26.73 26.73 0.5K
12:36 26.73 26.73 26.73 26.72 0.2K
12:37 26.73 26.73 26.73 26.72 0.1K
12:38 26.73 26.73 26.72 26.72 2.1K
12:39 26.72 26.72 26.72 26.72 0.3K
12:41 26.72 26.72 26.72 26.72 0.4K
12:43 26.73 26.73 26.72 26.72 2.0K
12:45 26.73 26.73 26.73 26.73 0.5K
12:46 26.73 26.73 26.73 26.73 0.2K
12:47 26.72 26.72 26.72 26.72 2.6K
12:48 26.71 26.71 26.71 26.71 0.8K
12:49 26.70 26.70 26.70 26.70 1.9K
12:50 26.71 26.71 26.71 26.71 3.1K
12:51 26.70 26.70 26.70 26.70 3.2K
12:52 26.71 26.71 26.71 26.71 3.3K
12:53 26.71 26.71 26.71 26.71 2.6K
12:54 26.71 26.72 26.71 26.72 4.6K
12:55 26.72 26.72 26.72 26.72 0.3K
12:56 26.71 26.71 26.71 26.71 0.4K
12:58 26.71 26.71 26.71 26.71 2.4K
12:59 26.72 26.72 26.72 26.72 0.1K
13:00 26.71 26.71 26.71 26.71 0.7K
13:01 26.71 26.71 26.70 26.70 1.5K
13:02 26.72 26.72 26.71 26.71 4.1K
13:03 26.72 26.72 26.72 26.72 0.5K
13:04 26.71 26.71 26.71 26.71 0.3K
13:06 26.72 26.72 26.72 26.72 0.2K
13:07 26.72 26.72 26.72 26.71 0.7K
13:10 26.71 26.72 26.71 26.72 1.6K
13:12 26.72 26.72 26.72 26.72 0.7K
13:13 26.71 26.72 26.71 26.72 0.7K
13:14 26.71 26.71 26.71 26.71 0.1K
13:15 26.72 26.72 26.71 26.71 4.5K
13:18 26.70 26.70 26.70 26.70 0.6K
13:19 26.70 26.70 26.70 26.70 1.4K
13:20 26.70 26.70 26.70 26.70 3.0K
13:21 26.69 26.70 26.69 26.70 2.2K
13:23 26.68 26.68 26.68 26.68 4.1K
13:24 26.69 26.70 26.69 26.69 3.2K
13:26 26.69 26.69 26.69 26.69 0.5K
13:27 26.68 26.68 26.68 26.68 1.7K
13:32 26.68 26.68 26.68 26.68 0.3K
13:33 26.67 26.69 26.67 26.69 1.8K
13:34 26.69 26.69 26.69 26.69 3.0K
13:35 26.69 26.70 26.69 26.70 61.6K
13:36 26.70 26.70 26.69 26.69 1.4K
13:38 26.69 26.69 26.69 26.69 0.3K
13:39 26.69 26.69 26.69 26.69 6.5K
13:40 26.70 26.70 26.70 26.70 5.3K
13:41 26.70 26.70 26.70 26.70 0.3K
13:42 26.70 26.70 26.69 26.69 1.3K
13:43 26.69 26.70 26.69 26.70 4.3K
13:44 26.69 26.70 26.69 26.70 3.5K
13:45 26.70 26.70 26.70 26.70 1.5K
13:46 26.70 26.70 26.69 26.69 1.3K
13:47 26.70 26.70 26.70 26.69 23.2K
13:48 26.70 26.70 26.70 26.70 0.1K
13:49 26.70 26.70 26.69 26.69 0.9K
13:50 26.70 26.70 26.70 26.70 0.1K
13:51 26.70 26.70 26.70 26.70 3.5K
13:52 26.71 26.71 26.71 26.71 4.8K
13:53 26.70 26.71 26.70 26.71 1.3K
13:54 26.71 26.71 26.71 26.71 6.8K
13:56 26.71 26.71 26.71 26.71 0.6K
13:57 26.71 26.71 26.71 26.71 1.4K
13:58 26.71 26.71 26.71 26.71 10.8K
13:59 26.71 26.71 26.71 26.71 0.1K
14:00 26.71 26.71 26.70 26.70 1.1K
14:01 26.71 26.71 26.70 26.70 1.5K
14:02 26.70 26.70 26.69 26.70 4.6K
14:03 26.70 26.70 26.70 26.70 1.9K
14:06 26.69 26.69 26.69 26.69 161.6K
14:08 26.68 26.68 26.68 26.68 2.4K
14:09 26.69 26.69 26.69 26.69 0.6K
14:10 26.69 26.69 26.69 26.69 1.2K
14:11 26.70 26.70 26.70 26.70 2.9K
14:12 26.70 26.70 26.70 26.70 0.2K
14:13 26.70 26.70 26.70 26.70 3.6K
14:14 26.70 26.70 26.70 26.70 2.2K
14:16 26.70 26.70 26.70 26.70 0.3K
14:17 26.70 26.70 26.70 26.70 0.3K
14:18 26.70 26.70 26.70 26.70 2.2K
14:19 26.70 26.70 26.70 26.70 2.7K
14:20 26.71 26.71 26.70 26.70 3.9K
14:21 26.70 26.70 26.70 26.70 123.8K
14:23 26.71 26.71 26.71 26.71 0.3K
14:24 26.71 26.71 26.70 26.70 15.3K
14:25 26.71 26.71 26.70 26.70 24.6K
14:26 26.70 26.70 26.69 26.70 1.5K
14:28 26.70 26.70 26.70 26.70 1.0K
14:29 26.71 26.71 26.71 26.71 0.2K
14:30 26.71 26.71 26.71 26.71 4.0K
14:33 26.72 26.72 26.71 26.72 1.8K
14:34 26.72 26.72 26.71 26.71 0.6K
14:35 26.72 26.72 26.71 26.72 2.2K
14:36 26.72 26.72 26.71 26.71 1.0K
14:37 26.72 26.73 26.72 26.73 4.4K
14:38 26.72 26.72 26.72 26.72 17.7K
14:40 26.71 26.72 26.71 26.72 0.7K
14:41 26.72 26.72 26.72 26.72 0.5K
14:42 26.72 26.72 26.71 26.72 1.3K
14:43 26.72 26.72 26.72 26.72 4.3K
14:44 26.72 26.72 26.72 26.72 66.5K
14:45 26.71 26.72 26.71 26.72 6.2K
14:48 26.71 26.71 26.70 26.70 1.9K
14:50 26.71 26.71 26.71 26.70 0.4K
14:51 26.70 26.71 26.70 26.71 5.1K
14:52 26.71 26.71 26.71 26.71 1.0K
14:53 26.71 26.71 26.71 26.71 13.9K
14:54 26.71 26.71 26.71 26.71 0.7K
14:55 26.71 26.71 26.71 26.71 3.5K
14:56 26.71 26.71 26.71 26.71 15.2K
14:57 26.71 26.71 26.71 26.71 0.3K
14:58 26.71 26.72 26.70 26.72 6.2K
14:59 26.72 26.72 26.70 26.70 19.3K
15:00 26.70 26.70 26.70 26.70 1.1K
15:01 26.69 26.69 26.69 26.69 1.8K
15:02 26.70 26.70 26.69 26.69 2.6K
15:03 26.69 26.70 26.69 26.70 1.4K
15:04 26.69 26.69 26.69 26.69 7.5K
15:05 26.69 26.69 26.69 26.68 0.4K
15:06 26.69 26.69 26.69 26.69 0.4K
15:07 26.69 26.69 26.68 26.69 2.2K
15:08 26.69 26.69 26.69 26.69 0.3K
15:09 26.69 26.69 26.69 26.69 11.0K
15:10 26.69 26.69 26.68 26.68 2.6K
15:11 26.69 26.69 26.69 26.69 0.8K
15:12 26.69 26.69 26.69 26.69 1.5K
15:14 26.69 26.69 26.68 26.69 12.0K
15:15 26.68 26.69 26.68 26.69 5.7K
15:16 26.68 26.69 26.68 26.69 20.3K
15:17 26.69 26.69 26.68 26.68 2.7K
15:18 26.69 26.69 26.69 26.69 4.4K
15:19 26.69 26.69 26.69 26.69 0.5K
15:20 26.68 26.69 26.68 26.69 1.4K
15:21 26.69 26.69 26.69 26.69 0.5K
15:22 26.69 26.69 26.69 26.69 0.6K
15:23 26.69 26.69 26.69 26.69 5.0K
15:24 26.69 26.69 26.69 26.69 0.7K
15:25 26.69 26.69 26.69 26.69 0.8K
15:26 26.69 26.69 26.69 26.69 9.9K
15:28 26.69 26.70 26.69 26.70 48.4K
15:29 26.70 26.70 26.70 26.70 0.5K
15:30 26.69 26.69 26.68 26.69 9.8K
15:31 26.69 26.69 26.69 26.69 2.3K
15:32 26.68 26.69 26.68 26.69 2.5K
15:33 26.69 26.69 26.69 26.69 4.3K
15:34 26.69 26.69 26.69 26.69 2.6K
15:35 26.69 26.69 26.69 26.69 0.5K
15:36 26.68 26.68 26.68 26.68 3.6K
15:38 26.68 26.68 26.68 26.68 3.4K
15:39 26.69 26.69 26.69 26.69 0.5K
15:40 26.69 26.69 26.69 26.69 1.2K
15:41 26.69 26.69 26.69 26.69 0.7K
15:42 26.68 26.68 26.68 26.68 0.8K
15:43 26.69 26.69 26.69 26.69 1.8K
15:45 26.68 26.68 26.68 26.68 1.2K
15:46 26.69 26.69 26.69 26.69 12.8K
15:47 26.69 26.69 26.68 26.68 5.1K
15:48 26.69 26.69 26.69 26.69 0.8K
15:49 26.69 26.69 26.68 26.68 3.7K
15:50 26.69 26.69 26.69 26.69 0.6K
15:51 26.69 26.69 26.68 26.68 2.0K
15:52 26.69 26.69 26.69 26.69 0.4K
15:53 26.69 26.69 26.68 26.68 11.1K
15:54 26.67 26.67 26.67 26.67 1.7K
15:55 26.68 26.68 26.68 26.68 12.1K
15:57 26.68 26.68 26.68 26.68 8.0K
15:59 26.67 26.69 26.67 26.69 39.4K
16:00 26.69 26.69 26.69 26.69 26.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available