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 26.53 26.51 26.51 88.8K
09:31 26.51 26.51 26.51 26.51 13.4K
09:33 26.52 26.53 26.52 26.52 5.4K
09:34 26.52 26.52 26.51 26.51 22.5K
09:38 26.54 26.55 26.54 26.55 17.6K
09:39 26.55 26.55 26.54 26.54 4.2K
09:42 26.53 26.53 26.53 26.53 0.3K
09:43 26.54 26.54 26.54 26.54 13.9K
09:45 26.52 26.52 26.52 26.52 0.3K
09:46 26.52 26.53 26.52 26.53 12.7K
09:48 26.52 26.52 26.52 26.52 5.9K
09:49 26.52 26.52 26.52 26.52 13.8K
09:50 26.53 26.53 26.53 26.53 4.0K
09:51 26.55 26.55 26.55 26.55 1.8K
09:53 26.56 26.56 26.56 26.56 1.6K
09:55 26.56 26.56 26.56 26.56 0.6K
09:56 26.55 26.55 26.55 26.55 1.3K
09:57 26.57 26.57 26.56 26.56 20.9K
09:58 26.56 26.57 26.56 26.57 1.9K
10:00 26.57 26.57 26.57 26.57 4.2K
10:01 26.57 26.57 26.57 26.57 0.5K
10:02 26.57 26.57 26.57 26.57 7.4K
10:05 26.55 26.55 26.55 26.55 0.2K
10:06 26.54 26.54 26.54 26.54 4.3K
10:08 26.55 26.55 26.55 26.55 0.2K
10:09 26.54 26.54 26.54 26.54 17.7K
10:10 26.55 26.55 26.55 26.55 0.6K
10:11 26.55 26.55 26.54 26.54 5.9K
10:13 26.54 26.54 26.54 26.54 2.6K
10:14 26.55 26.55 26.55 26.55 1.7K
10:15 26.55 26.55 26.55 26.55 7.7K
10:16 26.55 26.55 26.55 26.55 0.3K
10:17 26.55 26.56 26.55 26.56 3.9K
10:18 26.56 26.56 26.56 26.56 0.2K
10:19 26.56 26.57 26.56 26.57 106.0K
10:20 26.56 26.56 26.56 26.56 4.9K
10:21 26.58 26.58 26.58 26.58 1.5K
10:22 26.57 26.59 26.57 26.59 11.8K
10:23 26.59 26.59 26.59 26.59 39.3K
10:25 26.60 26.60 26.60 26.60 2.5K
10:26 26.59 26.59 26.59 26.59 161.0K
10:28 26.57 26.58 26.57 26.58 0.9K
10:29 26.58 26.58 26.57 26.57 0.9K
10:30 26.57 26.58 26.56 26.56 10.5K
10:31 26.57 26.57 26.56 26.56 3.8K
10:32 26.57 26.57 26.57 26.57 1.7K
10:33 26.57 26.58 26.56 26.58 16.8K
10:34 26.58 26.58 26.57 26.57 4.3K
10:35 26.57 26.58 26.57 26.57 6.4K
10:36 26.58 26.58 26.57 26.58 2.7K
10:37 26.58 26.58 26.58 26.58 8.7K
10:38 26.59 26.59 26.59 26.58 9.1K
10:39 26.58 26.58 26.58 26.58 11.0K
10:40 26.59 26.59 26.59 26.59 1.1K
10:42 26.58 26.59 26.58 26.59 2.2K
10:43 26.59 26.59 26.58 26.59 4.6K
10:44 26.58 26.59 26.58 26.59 3.1K
10:45 26.58 26.58 26.57 26.57 17.2K
10:46 26.58 26.58 26.58 26.58 7.0K
10:47 26.59 26.59 26.59 26.59 1.4K
10:48 26.59 26.59 26.59 26.59 3.2K
10:49 26.59 26.59 26.59 26.59 0.4K
10:50 26.58 26.58 26.58 26.58 4.6K
10:51 26.58 26.58 26.58 26.58 0.5K
10:52 26.58 26.58 26.57 26.57 8.7K
10:53 26.58 26.58 26.57 26.58 7.4K
10:54 26.57 26.58 26.57 26.57 89.5K
10:55 26.57 26.57 26.56 26.56 3.8K
10:56 26.56 26.56 26.56 26.56 0.4K
10:57 26.55 26.55 26.55 26.55 2.0K
10:58 26.55 26.55 26.55 26.55 0.4K
10:59 26.56 26.56 26.55 26.56 1.2K
11:00 26.55 26.56 26.54 26.56 23.4K
11:01 26.56 26.56 26.56 26.56 6.0K
11:03 26.56 26.56 26.56 26.56 16.2K
11:05 26.55 26.55 26.55 26.55 2.1K
11:06 26.55 26.55 26.55 26.55 0.8K
11:07 26.55 26.55 26.54 26.55 3.1K
11:08 26.54 26.54 26.54 26.54 0.2K
11:09 26.54 26.54 26.54 26.54 0.7K
11:11 26.54 26.54 26.53 26.53 11.0K
11:12 26.53 26.53 26.53 26.53 17.8K
11:14 26.53 26.53 26.52 26.53 12.9K
11:15 26.53 26.53 26.52 26.52 13.3K
11:16 26.53 26.54 26.53 26.54 3.6K
11:17 26.53 26.53 26.53 26.53 3.6K
11:18 26.53 26.53 26.53 26.53 0.7K
11:19 26.53 26.54 26.53 26.53 3.3K
11:22 26.53 26.53 26.53 26.53 0.1K
11:23 26.52 26.52 26.52 26.52 0.6K
11:24 26.52 26.52 26.52 26.52 8.6K
11:25 26.53 26.53 26.52 26.51 16.8K
11:26 26.52 26.53 26.52 26.53 14.7K
11:27 26.53 26.53 26.53 26.53 2.0K
11:28 26.52 26.52 26.52 26.52 0.4K
11:29 26.53 26.53 26.53 26.53 19.9K
11:30 26.54 26.54 26.54 26.54 0.7K
11:33 26.54 26.55 26.54 26.54 30.7K
11:34 26.54 26.54 26.53 26.53 9.2K
11:37 26.53 26.53 26.53 26.52 4.2K
11:38 26.52 26.52 26.52 26.52 1.9K
11:39 26.51 26.51 26.51 26.51 0.1K
11:40 26.52 26.52 26.52 26.52 0.4K
11:41 26.52 26.52 26.52 26.52 0.5K
11:42 26.52 26.52 26.52 26.52 0.6K
11:43 26.52 26.52 26.52 26.52 0.1K
11:44 26.52 26.52 26.52 26.52 6.1K
11:45 26.53 26.53 26.52 26.52 4.5K
11:46 26.53 26.53 26.52 26.52 11.2K
11:47 26.52 26.52 26.51 26.52 2.7K
11:48 26.52 26.52 26.52 26.52 33.3K
11:49 26.51 26.51 26.51 26.51 17.6K
11:50 26.51 26.51 26.51 26.51 0.2K
11:51 26.51 26.52 26.51 26.52 2.6K
11:52 26.51 26.52 26.50 26.52 11.3K
11:53 26.51 26.51 26.51 26.51 0.6K
11:54 26.52 26.52 26.52 26.52 0.2K
11:56 26.51 26.51 26.51 26.51 0.1K
11:57 26.52 26.52 26.52 26.52 4.7K
11:59 26.52 26.52 26.52 26.52 0.4K
12:01 26.52 26.52 26.52 26.52 0.6K
12:02 26.51 26.52 26.51 26.52 3.5K
12:03 26.52 26.52 26.52 26.52 0.5K
12:04 26.51 26.52 26.51 26.52 2.6K
12:06 26.51 26.51 26.51 26.51 20.1K
12:07 26.51 26.51 26.51 26.51 4.7K
12:08 26.51 26.51 26.51 26.51 0.4K
12:09 26.51 26.51 26.51 26.51 3.9K
12:10 26.51 26.51 26.51 26.51 0.9K
12:11 26.50 26.50 26.50 26.50 4.4K
12:12 26.50 26.50 26.50 26.50 0.6K
12:13 26.49 26.50 26.49 26.49 44.3K
12:14 26.50 26.51 26.50 26.50 20.4K
12:15 26.51 26.51 26.51 26.51 2.0K
12:16 26.51 26.51 26.51 26.51 3.0K
12:17 26.51 26.51 26.50 26.50 8.8K
12:18 26.50 26.50 26.49 26.49 17.1K
12:20 26.50 26.50 26.50 26.50 1.4K
12:21 26.50 26.50 26.50 26.50 0.5K
12:22 26.50 26.50 26.48 26.49 15.6K
12:23 26.49 26.49 26.49 26.49 2.3K
12:24 26.49 26.49 26.48 26.48 43.7K
12:25 26.48 26.48 26.48 26.48 4.6K
12:26 26.48 26.48 26.47 26.47 2.4K
12:28 26.48 26.48 26.47 26.48 21.9K
12:29 26.49 26.49 26.49 26.49 1.4K
12:31 26.50 26.50 26.50 26.50 1.4K
12:32 26.50 26.50 26.49 26.49 1.1K
12:33 26.50 26.50 26.50 26.50 1.0K
12:35 26.50 26.50 26.49 26.49 24.8K
12:36 26.49 26.49 26.48 26.48 0.7K
12:37 26.49 26.49 26.49 26.49 1.7K
12:38 26.48 26.49 26.48 26.49 1.0K
12:41 26.48 26.48 26.48 26.48 0.1K
12:42 26.49 26.49 26.49 26.49 2.8K
12:44 26.49 26.49 26.49 26.49 1.1K
12:45 26.48 26.48 26.48 26.48 18.3K
12:46 26.48 26.48 26.48 26.48 0.3K
12:48 26.49 26.49 26.49 26.49 0.4K
12:49 26.49 26.49 26.48 26.48 1.8K
12:50 26.48 26.48 26.48 26.48 6.8K
12:52 26.49 26.49 26.49 26.49 0.8K
12:53 26.49 26.49 26.49 26.49 0.2K
12:54 26.49 26.49 26.49 26.49 0.7K
12:55 26.48 26.48 26.47 26.48 5.8K
12:56 26.48 26.48 26.47 26.47 0.8K
12:57 26.48 26.48 26.48 26.48 0.6K
12:58 26.48 26.48 26.48 26.48 0.8K
12:59 26.47 26.47 26.47 26.47 2.7K
13:00 26.48 26.48 26.48 26.48 3.1K
13:01 26.48 26.48 26.48 26.48 0.5K
13:02 26.48 26.48 26.48 26.48 0.4K
13:03 26.49 26.49 26.49 26.48 1.8K
13:04 26.49 26.49 26.49 26.49 3.8K
13:05 26.49 26.49 26.49 26.49 0.2K
13:06 26.48 26.48 26.48 26.48 2.4K
13:07 26.48 26.48 26.48 26.48 0.3K
13:08 26.48 26.48 26.47 26.47 0.5K
13:09 26.47 26.47 26.47 26.47 0.7K
13:10 26.47 26.47 26.46 26.47 8.6K
13:12 26.47 26.47 26.46 26.46 4.2K
13:13 26.47 26.47 26.46 26.46 1.1K
13:14 26.47 26.47 26.46 26.46 1.4K
13:15 26.46 26.47 26.46 26.47 1.1K
13:16 26.47 26.47 26.46 26.46 4.8K
13:17 26.47 26.47 26.47 26.47 0.5K
13:18 26.48 26.48 26.48 26.48 5.4K
13:20 26.48 26.48 26.48 26.48 0.6K
13:22 26.48 26.48 26.47 26.47 0.5K
13:23 26.48 26.48 26.48 26.48 1.1K
13:24 26.47 26.48 26.47 26.48 9.5K
13:25 26.47 26.47 26.47 26.47 2.4K
13:26 26.47 26.47 26.47 26.47 0.8K
13:27 26.46 26.47 26.46 26.47 2.9K
13:28 26.46 26.46 26.46 26.46 0.4K
13:29 26.46 26.46 26.46 26.46 4.5K
13:30 26.47 26.47 26.46 26.46 7.1K
13:31 26.46 26.46 26.46 26.46 0.4K
13:32 26.46 26.46 26.46 26.46 1.6K
13:33 26.46 26.46 26.45 26.45 2.7K
13:34 26.46 26.46 26.46 26.46 0.3K
13:35 26.46 26.46 26.45 26.45 0.5K
13:36 26.45 26.45 26.45 26.45 1.5K
13:37 26.46 26.46 26.45 26.46 1.4K
13:38 26.45 26.46 26.45 26.46 4.3K
13:39 26.46 26.46 26.46 26.46 0.2K
13:40 26.45 26.45 26.45 26.45 3.6K
13:41 26.44 26.44 26.44 26.44 13.3K
13:43 26.45 26.45 26.45 26.45 3.9K
13:44 26.45 26.46 26.45 26.46 2.9K
13:45 26.47 26.47 26.46 26.46 2.2K
13:46 26.46 26.46 26.46 26.46 0.6K
13:47 26.45 26.45 26.45 26.45 0.3K
13:49 26.46 26.47 26.46 26.47 1.0K
13:51 26.47 26.47 26.46 26.46 4.6K
13:52 26.47 26.47 26.46 26.46 4.2K
13:54 26.47 26.47 26.47 26.47 1.4K
13:55 26.46 26.47 26.46 26.47 3.7K
13:57 26.46 26.46 26.46 26.46 4.8K
13:58 26.46 26.46 26.45 26.46 0.9K
14:00 26.46 26.46 26.46 26.46 2.2K
14:01 26.47 26.47 26.46 26.46 5.4K
14:02 26.46 26.46 26.46 26.46 0.9K
14:03 26.47 26.47 26.47 26.47 16.6K
14:04 26.47 26.47 26.47 26.47 0.6K
14:05 26.46 26.47 26.46 26.47 0.4K
14:06 26.46 26.46 26.46 26.46 14.6K
14:07 26.46 26.46 26.46 26.46 0.9K
14:08 26.45 26.46 26.45 26.46 1.9K
14:09 26.46 26.46 26.46 26.45 1.5K
14:10 26.46 26.46 26.45 26.45 31.4K
14:12 26.45 26.46 26.45 26.46 2.9K
14:13 26.46 26.46 26.45 26.45 1.6K
14:14 26.45 26.45 26.45 26.45 2.3K
14:15 26.46 26.46 26.46 26.46 0.8K
14:16 26.46 26.46 26.45 26.46 1.8K
14:17 26.46 26.47 26.46 26.46 2.2K
14:18 26.47 26.47 26.47 26.47 0.7K
14:19 26.47 26.47 26.47 26.47 7.1K
14:21 26.46 26.46 26.46 26.46 0.4K
14:22 26.47 26.47 26.47 26.47 1.5K
14:24 26.47 26.47 26.47 26.47 1.3K
14:25 26.47 26.47 26.47 26.47 2.1K
14:26 26.47 26.47 26.47 26.47 1.4K
14:27 26.46 26.47 26.46 26.47 2.2K
14:28 26.46 26.47 26.46 26.47 27.1K
14:29 26.47 26.47 26.46 26.47 2.4K
14:30 26.46 26.46 26.46 26.46 1.2K
14:31 26.47 26.47 26.46 26.47 4.1K
14:32 26.47 26.47 26.46 26.47 1.6K
14:33 26.46 26.47 26.46 26.47 3.5K
14:34 26.47 26.47 26.46 26.47 6.3K
14:35 26.47 26.47 26.46 26.47 4.1K
14:36 26.47 26.47 26.46 26.47 5.7K
14:37 26.47 26.47 26.47 26.47 3.8K
14:38 26.47 26.47 26.46 26.46 2.9K
14:39 26.47 26.47 26.46 26.46 13.8K
14:40 26.45 26.45 26.45 26.45 1.3K
14:42 26.46 26.46 26.46 26.46 2.7K
14:43 26.45 26.46 26.45 26.45 11.5K
14:44 26.45 26.45 26.45 26.45 5.1K
14:45 26.44 26.44 26.44 26.44 0.4K
14:46 26.45 26.45 26.45 26.45 0.5K
14:47 26.45 26.45 26.44 26.44 6.0K
14:48 26.44 26.46 26.44 26.45 14.2K
14:49 26.46 26.46 26.46 26.46 0.8K
14:50 26.45 26.46 26.45 26.46 1.2K
14:51 26.46 26.46 26.45 26.45 2.9K
14:52 26.45 26.45 26.45 26.45 0.9K
14:53 26.44 26.44 26.44 26.44 1.3K
14:54 26.45 26.45 26.45 26.45 0.4K
14:55 26.44 26.45 26.44 26.44 5.9K
14:57 26.43 26.44 26.43 26.44 2.6K
14:59 26.44 26.45 26.44 26.44 23.7K
15:00 26.44 26.45 26.44 26.45 27.5K
15:01 26.45 26.45 26.45 26.45 1.8K
15:02 26.45 26.45 26.44 26.44 2.8K
15:03 26.45 26.45 26.45 26.45 2.9K
15:04 26.45 26.45 26.44 26.44 5.3K
15:05 26.44 26.45 26.44 26.45 2.8K
15:06 26.45 26.45 26.45 26.45 0.9K
15:07 26.45 26.45 26.45 26.45 0.4K
15:08 26.45 26.45 26.44 26.44 1.6K
15:09 26.45 26.45 26.44 26.44 17.7K
15:10 26.44 26.44 26.43 26.44 9.4K
15:11 26.43 26.43 26.43 26.43 0.2K
15:12 26.43 26.44 26.43 26.44 2.2K
15:13 26.43 26.44 26.43 26.44 4.3K
15:14 26.44 26.44 26.43 26.43 4.4K
15:15 26.43 26.43 26.43 26.43 1.4K
15:16 26.42 26.43 26.42 26.42 3.0K
15:17 26.42 26.42 26.41 26.41 5.2K
15:18 26.42 26.43 26.42 26.43 8.3K
15:19 26.42 26.43 26.42 26.42 7.4K
15:20 26.42 26.43 26.42 26.43 1.2K
15:21 26.43 26.43 26.42 26.43 8.0K
15:22 26.43 26.43 26.42 26.43 91.5K
15:23 26.43 26.43 26.43 26.43 4.3K
15:24 26.43 26.43 26.42 26.41 22.7K
15:25 26.42 26.42 26.42 26.42 1.7K
15:26 26.42 26.42 26.42 26.42 12.4K
15:27 26.42 26.42 26.41 26.41 15.1K
15:29 26.41 26.41 26.40 26.40 5.3K
15:30 26.40 26.41 26.40 26.40 3.3K
15:31 26.40 26.40 26.39 26.39 21.6K
15:32 26.40 26.40 26.40 26.40 7.9K
15:33 26.41 26.41 26.41 26.40 0.6K
15:35 26.40 26.41 26.40 26.41 12.8K
15:36 26.40 26.40 26.40 26.40 4.0K
15:37 26.39 26.39 26.39 26.39 12.7K
15:38 26.39 26.40 26.39 26.40 4.7K
15:39 26.40 26.40 26.39 26.40 10.6K
15:40 26.40 26.40 26.40 26.40 2.8K
15:42 26.40 26.40 26.40 26.40 11.5K
15:43 26.40 26.40 26.40 26.40 0.2K
15:44 26.40 26.40 26.39 26.40 17.5K
15:45 26.40 26.40 26.40 26.40 9.4K
15:46 26.40 26.40 26.40 26.40 1.4K
15:47 26.39 26.39 26.39 26.39 6.0K
15:48 26.39 26.39 26.39 26.39 0.2K
15:49 26.40 26.40 26.39 26.40 8.7K
15:50 26.40 26.41 26.40 26.41 9.3K
15:51 26.41 26.41 26.40 26.40 6.3K
15:52 26.41 26.41 26.40 26.40 12.1K
15:53 26.41 26.41 26.40 26.41 3.5K
15:54 26.39 26.40 26.39 26.40 9.1K
15:55 26.40 26.40 26.39 26.39 19.1K
15:57 26.40 26.40 26.39 26.40 11.5K
15:58 26.40 26.40 26.40 26.40 1.7K
15:59 26.40 26.41 26.40 26.41 64.4K
16:00 26.41 26.41 26.40 26.40 22.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available