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 26.49 26.52 26.49 26.52 30.1K
09:31 26.52 26.52 26.52 26.52 180.0K
09:32 26.52 26.52 26.52 26.52 9.1K
09:34 26.51 26.52 26.51 26.51 5.2K
09:35 26.51 26.51 26.50 26.50 3.0K
09:36 26.51 26.51 26.51 26.51 3.1K
09:37 26.52 26.52 26.51 26.51 0.3K
09:39 26.51 26.51 26.51 26.51 2.9K
09:40 26.50 26.51 26.50 26.51 1.2K
09:41 26.52 26.52 26.52 26.52 0.6K
09:42 26.52 26.52 26.52 26.52 0.1K
09:43 26.52 26.52 26.52 26.52 1.3K
09:44 26.53 26.53 26.53 26.53 0.5K
09:46 26.53 26.53 26.53 26.53 1.7K
09:47 26.53 26.53 26.53 26.53 0.3K
09:48 26.52 26.53 26.52 26.53 1.3K
09:49 26.52 26.52 26.52 26.52 10.7K
09:50 26.52 26.52 26.52 26.51 1.0K
09:51 26.53 26.53 26.53 26.53 0.4K
09:52 26.54 26.54 26.53 26.53 5.5K
09:53 26.52 26.52 26.52 26.52 1.2K
09:55 26.53 26.54 26.53 26.54 2.3K
09:56 26.54 26.54 26.53 26.53 14.3K
09:58 26.55 26.55 26.55 26.55 3.6K
09:59 26.54 26.54 26.54 26.54 7.9K
10:00 26.55 26.55 26.55 26.55 25.8K
10:01 26.58 26.58 26.58 26.58 5.9K
10:03 26.56 26.56 26.56 26.56 0.5K
10:04 26.57 26.57 26.57 26.57 0.9K
10:05 26.56 26.56 26.56 26.56 4.8K
10:06 26.56 26.56 26.56 26.56 0.1K
10:07 26.56 26.56 26.56 26.56 0.3K
10:08 26.56 26.56 26.56 26.56 1.0K
10:09 26.55 26.55 26.55 26.55 6.9K
10:10 26.55 26.55 26.53 26.53 2.0K
10:11 26.54 26.54 26.54 26.54 8.7K
10:12 26.55 26.55 26.53 26.53 6.2K
10:13 26.54 26.54 26.53 26.53 1.2K
10:14 26.54 26.54 26.53 26.53 3.2K
10:17 26.54 26.54 26.54 26.54 0.3K
10:18 26.53 26.53 26.53 26.53 7.9K
10:19 26.54 26.54 26.54 26.54 3.2K
10:20 26.53 26.53 26.53 26.53 0.8K
10:21 26.53 26.53 26.52 26.53 1.4K
10:22 26.52 26.53 26.52 26.53 2.6K
10:23 26.53 26.53 26.53 26.53 0.1K
10:24 26.53 26.53 26.53 26.53 3.4K
10:25 26.53 26.54 26.53 26.53 2.9K
10:26 26.53 26.53 26.53 26.53 5.8K
10:28 26.53 26.53 26.52 26.52 4.6K
10:29 26.53 26.53 26.53 26.53 1.0K
10:30 26.52 26.52 26.52 26.52 7.9K
10:31 26.51 26.52 26.51 26.52 2.1K
10:32 26.51 26.51 26.51 26.51 8.2K
10:33 26.52 26.52 26.51 26.51 0.6K
10:34 26.52 26.52 26.52 26.52 0.1K
10:35 26.52 26.53 26.52 26.53 81.2K
10:36 26.53 26.53 26.52 26.52 6.7K
10:37 26.53 26.53 26.52 26.53 3.7K
10:39 26.51 26.52 26.51 26.52 1.8K
10:40 26.52 26.52 26.52 26.52 1.1K
10:41 26.51 26.52 26.51 26.52 2.5K
10:42 26.51 26.52 26.51 26.52 3.8K
10:43 26.53 26.53 26.53 26.53 0.1K
10:44 26.52 26.53 26.52 26.53 0.6K
10:45 26.53 26.54 26.53 26.54 0.9K
10:46 26.54 26.54 26.54 26.54 0.6K
10:47 26.54 26.54 26.54 26.54 1.0K
10:48 26.54 26.54 26.54 26.54 3.4K
10:49 26.54 26.55 26.54 26.54 4.1K
10:50 26.53 26.54 26.53 26.54 2.8K
10:51 26.54 26.54 26.54 26.54 4.0K
10:52 26.54 26.54 26.54 26.54 4.3K
10:53 26.53 26.53 26.52 26.52 17.1K
10:54 26.52 26.52 26.52 26.52 0.9K
10:55 26.53 26.53 26.53 26.53 0.1K
10:56 26.52 26.53 26.52 26.53 3.3K
10:57 26.53 26.53 26.52 26.52 2.7K
10:58 26.52 26.53 26.52 26.53 0.3K
10:59 26.53 26.53 26.53 26.53 1.5K
11:00 26.53 26.54 26.53 26.54 1.9K
11:01 26.54 26.55 26.54 26.55 7.9K
11:02 26.54 26.55 26.54 26.55 1.9K
11:03 26.54 26.54 26.54 26.54 0.2K
11:04 26.54 26.54 26.54 26.54 0.5K
11:05 26.54 26.54 26.54 26.54 0.2K
11:06 26.55 26.55 26.54 26.54 4.3K
11:07 26.53 26.53 26.53 26.53 1.3K
11:08 26.54 26.54 26.54 26.54 5.8K
11:10 26.53 26.53 26.53 26.53 2.7K
11:12 26.53 26.53 26.53 26.53 3.4K
11:13 26.52 26.53 26.52 26.53 2.7K
11:15 26.53 26.53 26.53 26.53 0.3K
11:16 26.54 26.55 26.54 26.54 2.5K
11:17 26.55 26.55 26.55 26.55 0.6K
11:18 26.54 26.55 26.54 26.55 3.7K
11:19 26.55 26.55 26.55 26.55 0.1K
11:20 26.54 26.55 26.54 26.55 4.6K
11:21 26.56 26.56 26.56 26.56 3.1K
11:22 26.55 26.55 26.55 26.55 4.3K
11:23 26.55 26.56 26.55 26.56 2.4K
11:24 26.55 26.55 26.55 26.55 4.4K
11:25 26.55 26.55 26.55 26.55 1.8K
11:26 26.55 26.55 26.55 26.54 1.1K
11:27 26.54 26.55 26.54 26.55 10.1K
11:28 26.55 26.56 26.55 26.56 6.4K
11:29 26.55 26.55 26.54 26.54 81.3K
11:30 26.54 26.55 26.54 26.55 0.4K
11:31 26.55 26.55 26.53 26.53 14.5K
11:32 26.55 26.55 26.55 26.55 2.6K
11:33 26.56 26.56 26.56 26.56 0.8K
11:34 26.55 26.55 26.55 26.55 8.4K
11:35 26.56 26.56 26.56 26.56 0.2K
11:36 26.55 26.55 26.55 26.55 1.3K
11:37 26.56 26.57 26.56 26.57 61.7K
11:38 26.56 26.56 26.56 26.56 0.2K
11:39 26.56 26.56 26.56 26.56 2.1K
11:40 26.56 26.56 26.56 26.56 0.3K
11:41 26.56 26.56 26.56 26.56 4.5K
11:42 26.57 26.57 26.55 26.55 13.7K
11:43 26.55 26.55 26.55 26.55 49.3K
11:44 26.54 26.54 26.54 26.54 4.4K
11:45 26.53 26.53 26.53 26.53 0.4K
11:46 26.53 26.53 26.53 26.53 0.6K
11:50 26.53 26.53 26.53 26.53 2.6K
11:51 26.53 26.53 26.53 26.53 0.5K
11:52 26.53 26.53 26.52 26.52 2.6K
11:53 26.53 26.53 26.53 26.53 1.2K
11:54 26.52 26.52 26.52 26.52 0.2K
11:55 26.52 26.53 26.52 26.53 1.1K
11:56 26.53 26.53 26.53 26.53 0.5K
11:57 26.52 26.52 26.52 26.52 0.4K
11:58 26.53 26.53 26.53 26.53 7.1K
12:00 26.53 26.53 26.52 26.52 2.5K
12:01 26.53 26.53 26.53 26.53 96.9K
12:02 26.54 26.54 26.54 26.54 2.4K
12:03 26.54 26.54 26.54 26.54 0.3K
12:04 26.54 26.54 26.54 26.54 1.5K
12:05 26.53 26.53 26.53 26.53 3.2K
12:06 26.53 26.53 26.53 26.53 1.9K
12:07 26.53 26.53 26.53 26.53 2.5K
12:08 26.53 26.54 26.53 26.54 8.6K
12:09 26.53 26.54 26.53 26.54 0.2K
12:10 26.54 26.54 26.54 26.54 2.5K
12:11 26.53 26.53 26.53 26.53 2.8K
12:13 26.54 26.55 26.54 26.55 0.9K
12:14 26.55 26.55 26.55 26.55 1.2K
12:18 26.55 26.55 26.54 26.54 23.9K
12:19 26.54 26.55 26.54 26.55 0.5K
12:22 26.54 26.54 26.54 26.54 0.7K
12:23 26.54 26.54 26.54 26.54 9.0K
12:24 26.54 26.54 26.54 26.54 0.2K
12:25 26.55 26.55 26.54 26.55 0.8K
12:26 26.54 26.55 26.54 26.55 20.5K
12:29 26.54 26.54 26.54 26.54 0.3K
12:30 26.55 26.55 26.55 26.55 4.3K
12:31 26.56 26.56 26.56 26.56 0.3K
12:34 26.56 26.56 26.55 26.55 0.8K
12:35 26.55 26.55 26.55 26.55 0.7K
12:36 26.55 26.55 26.54 26.55 1.3K
12:37 26.55 26.55 26.55 26.55 7.9K
12:38 26.55 26.55 26.55 26.55 1.3K
12:39 26.55 26.55 26.55 26.55 0.3K
12:40 26.55 26.55 26.55 26.55 2.4K
12:43 26.56 26.56 26.56 26.56 0.1K
12:44 26.56 26.56 26.55 26.56 0.6K
12:45 26.56 26.56 26.55 26.55 1.9K
12:46 26.55 26.55 26.55 26.55 2.0K
12:47 26.54 26.54 26.54 26.54 0.7K
12:48 26.55 26.55 26.55 26.55 0.8K
12:49 26.56 26.56 26.56 26.56 0.5K
12:50 26.55 26.56 26.55 26.56 1.0K
12:51 26.55 26.56 26.55 26.56 1.5K
12:52 26.56 26.56 26.56 26.56 6.2K
12:53 26.56 26.56 26.56 26.56 0.5K
12:54 26.56 26.56 26.54 26.54 5.0K
12:55 26.54 26.54 26.54 26.54 0.4K
12:57 26.54 26.55 26.54 26.55 1.0K
12:58 26.54 26.54 26.54 26.54 4.1K
12:59 26.54 26.54 26.53 26.53 0.9K
13:00 26.54 26.54 26.54 26.54 0.9K
13:01 26.52 26.52 26.52 26.52 2.3K
13:02 26.52 26.52 26.51 26.52 3.6K
13:03 26.53 26.53 26.53 26.53 0.1K
13:04 26.52 26.53 26.52 26.52 1.5K
13:05 26.52 26.52 26.52 26.52 2.1K
13:07 26.52 26.53 26.52 26.53 1.6K
13:08 26.53 26.53 26.53 26.53 1.4K
13:10 26.52 26.53 26.52 26.53 2.8K
13:11 26.53 26.53 26.52 26.53 8.3K
13:12 26.53 26.53 26.53 26.53 4.9K
13:13 26.53 26.54 26.53 26.53 5.1K
13:15 26.53 26.53 26.53 26.53 0.6K
13:16 26.53 26.53 26.53 26.53 4.3K
13:17 26.53 26.53 26.52 26.52 4.7K
13:18 26.52 26.52 26.52 26.52 0.3K
13:19 26.52 26.52 26.52 26.51 0.4K
13:20 26.52 26.53 26.52 26.53 11.6K
13:21 26.53 26.53 26.52 26.52 2.4K
13:22 26.52 26.52 26.52 26.52 1.7K
13:25 26.52 26.53 26.52 26.53 7.9K
13:26 26.53 26.53 26.53 26.53 0.4K
13:27 26.53 26.53 26.53 26.53 1.0K
13:28 26.53 26.54 26.53 26.54 1.5K
13:29 26.54 26.54 26.53 26.54 6.2K
13:30 26.54 26.55 26.54 26.55 3.3K
13:31 26.55 26.55 26.54 26.54 0.7K
13:32 26.55 26.55 26.54 26.54 2.0K
13:33 26.55 26.55 26.55 26.55 0.4K
13:35 26.55 26.55 26.55 26.55 0.6K
13:36 26.55 26.55 26.55 26.55 2.6K
13:38 26.55 26.55 26.55 26.55 0.5K
13:39 26.55 26.55 26.55 26.55 1.2K
13:40 26.55 26.55 26.55 26.55 2.7K
13:41 26.55 26.55 26.55 26.54 3.5K
13:42 26.56 26.56 26.56 26.56 0.6K
13:43 26.56 26.56 26.56 26.56 2.7K
13:45 26.56 26.56 26.56 26.56 0.2K
13:46 26.56 26.56 26.55 26.55 2.7K
13:47 26.57 26.57 26.56 26.56 3.8K
13:48 26.57 26.57 26.57 26.57 2.0K
13:49 26.57 26.57 26.56 26.57 1.1K
13:50 26.57 26.57 26.57 26.57 1.6K
13:51 26.57 26.57 26.57 26.57 4.0K
13:52 26.57 26.57 26.55 26.55 11.5K
13:53 26.56 26.57 26.56 26.57 2.7K
13:54 26.57 26.57 26.57 26.57 0.5K
13:55 26.57 26.57 26.56 26.56 2.9K
13:56 26.56 26.56 26.56 26.56 4.1K
13:57 26.56 26.56 26.56 26.56 0.6K
13:58 26.55 26.55 26.55 26.55 0.3K
13:59 26.56 26.56 26.56 26.55 1.6K
14:00 26.56 26.56 26.56 26.56 1.3K
14:01 26.56 26.56 26.56 26.56 1.1K
14:02 26.55 26.56 26.55 26.56 0.2K
14:03 26.56 26.56 26.55 26.55 5.0K
14:04 26.55 26.55 26.55 26.54 1.9K
14:05 26.54 26.55 26.54 26.55 1.8K
14:07 26.55 26.55 26.55 26.55 0.9K
14:08 26.55 26.55 26.55 26.55 1.0K
14:09 26.55 26.55 26.55 26.55 0.3K
14:10 26.55 26.55 26.55 26.55 11.7K
14:12 26.55 26.55 26.55 26.55 4.1K
14:13 26.55 26.55 26.54 26.54 3.0K
14:14 26.55 26.55 26.55 26.55 0.9K
14:15 26.55 26.55 26.55 26.55 0.5K
14:16 26.54 26.55 26.54 26.55 2.2K
14:17 26.55 26.55 26.55 26.55 0.7K
14:18 26.55 26.55 26.54 26.55 1.6K
14:19 26.55 26.55 26.54 26.55 3.3K
14:21 26.55 26.55 26.55 26.55 1.4K
14:22 26.55 26.55 26.55 26.55 1.1K
14:23 26.54 26.54 26.54 26.55 1.0K
14:24 26.55 26.55 26.55 26.55 1.5K
14:25 26.55 26.55 26.55 26.55 0.6K
14:26 26.55 26.55 26.55 26.55 0.5K
14:27 26.55 26.55 26.55 26.55 6.2K
14:29 26.55 26.56 26.55 26.55 11.6K
14:30 26.55 26.56 26.55 26.56 6.6K
14:31 26.56 26.56 26.55 26.55 2.4K
14:32 26.56 26.56 26.56 26.56 0.5K
14:33 26.56 26.56 26.55 26.55 5.8K
14:34 26.54 26.55 26.54 26.55 3.4K
14:36 26.55 26.55 26.55 26.55 1.2K
14:37 26.56 26.56 26.55 26.55 2.7K
14:38 26.56 26.56 26.56 26.56 0.5K
14:39 26.56 26.56 26.56 26.56 2.7K
14:40 26.56 26.56 26.55 26.55 4.8K
14:41 26.56 26.56 26.55 26.55 1.4K
14:42 26.55 26.56 26.55 26.56 1.3K
14:43 26.56 26.56 26.56 26.56 2.3K
14:44 26.56 26.56 26.56 26.56 0.8K
14:45 26.56 26.56 26.56 26.56 0.9K
14:46 26.56 26.56 26.56 26.56 1.8K
14:47 26.56 26.56 26.55 26.56 2.1K
14:48 26.56 26.56 26.56 26.56 0.3K
14:49 26.56 26.56 26.56 26.56 7.5K
14:50 26.56 26.56 26.56 26.56 1.9K
14:51 26.56 26.56 26.56 26.56 0.7K
14:52 26.56 26.57 26.56 26.57 3.1K
14:53 26.57 26.57 26.56 26.57 7.1K
14:54 26.56 26.56 26.56 26.56 11.3K
14:55 26.56 26.56 26.56 26.56 5.2K
14:56 26.56 26.56 26.56 26.56 0.6K
14:57 26.56 26.57 26.55 26.57 15.3K
14:58 26.56 26.56 26.55 26.54 57.4K
14:59 26.54 26.55 26.54 26.55 3.0K
15:00 26.55 26.55 26.54 26.55 1.6K
15:01 26.55 26.55 26.54 26.54 6.1K
15:02 26.53 26.54 26.53 26.54 1.2K
15:03 26.54 26.54 26.53 26.54 2.2K
15:04 26.54 26.54 26.54 26.54 1.0K
15:05 26.54 26.55 26.54 26.54 4.0K
15:06 26.54 26.54 26.54 26.54 11.0K
15:07 26.54 26.54 26.54 26.54 0.8K
15:08 26.54 26.54 26.54 26.54 1.0K
15:09 26.53 26.53 26.53 26.53 2.4K
15:10 26.54 26.54 26.54 26.54 0.1K
15:11 26.54 26.54 26.54 26.54 6.2K
15:12 26.55 26.55 26.54 26.55 62.9K
15:13 26.55 26.55 26.54 26.55 2.0K
15:14 26.55 26.55 26.54 26.55 12.1K
15:15 26.55 26.55 26.54 26.54 20.5K
15:16 26.54 26.54 26.53 26.53 2.8K
15:17 26.53 26.54 26.53 26.53 2.6K
15:18 26.53 26.54 26.53 26.53 15.6K
15:19 26.53 26.53 26.53 26.53 1.1K
15:20 26.53 26.53 26.53 26.53 4.3K
15:21 26.52 26.53 26.52 26.53 1.2K
15:22 26.53 26.53 26.53 26.53 2.8K
15:23 26.52 26.53 26.52 26.53 1.2K
15:24 26.53 26.53 26.53 26.53 0.9K
15:25 26.53 26.53 26.53 26.53 1.7K
15:26 26.53 26.53 26.52 26.53 2.4K
15:27 26.53 26.53 26.53 26.53 1.9K
15:28 26.53 26.53 26.53 26.53 0.9K
15:29 26.53 26.53 26.53 26.53 8.0K
15:30 26.53 26.53 26.53 26.53 2.5K
15:31 26.53 26.53 26.53 26.53 0.3K
15:33 26.53 26.53 26.53 26.53 0.3K
15:34 26.52 26.53 26.52 26.53 0.5K
15:35 26.53 26.53 26.53 26.53 0.5K
15:36 26.53 26.53 26.53 26.53 3.5K
15:37 26.53 26.54 26.53 26.54 23.6K
15:38 26.54 26.54 26.53 26.53 2.9K
15:39 26.54 26.54 26.53 26.53 4.6K
15:40 26.52 26.52 26.52 26.52 3.5K
15:41 26.53 26.53 26.53 26.53 0.7K
15:42 26.53 26.53 26.53 26.53 2.8K
15:43 26.53 26.53 26.53 26.53 3.7K
15:44 26.53 26.53 26.53 26.53 4.4K
15:46 26.53 26.53 26.53 26.52 2.0K
15:47 26.53 26.53 26.53 26.52 6.4K
15:48 26.53 26.54 26.53 26.54 6.4K
15:49 26.54 26.54 26.54 26.54 0.8K
15:50 26.53 26.53 26.53 26.53 1.5K
15:51 26.53 26.53 26.53 26.53 0.9K
15:52 26.53 26.53 26.53 26.52 0.8K
15:53 26.52 26.53 26.52 26.53 1.8K
15:54 26.53 26.53 26.53 26.53 0.2K
15:55 26.52 26.53 26.52 26.53 7.0K
15:56 26.52 26.53 26.51 26.52 6.3K
15:58 26.51 26.51 26.51 26.51 17.5K
15:59 26.51 26.52 26.51 26.52 7.5K
16:00 26.51 26.52 26.51 26.52 74.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available