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 27.38 27.38 27.36 27.36 14.0K
09:31 27.35 27.36 27.35 27.36 1.4K
09:33 27.38 27.38 27.38 27.38 4.8K
09:34 27.37 27.37 27.37 27.37 5.4K
09:35 27.37 27.37 27.37 27.37 0.3K
09:36 27.39 27.40 27.39 27.40 4.6K
09:37 27.41 27.41 27.41 27.41 1.1K
09:39 27.41 27.41 27.41 27.41 3.1K
09:42 27.40 27.40 27.40 27.40 3.8K
09:43 27.40 27.41 27.40 27.41 6.7K
09:44 27.42 27.42 27.42 27.42 1.5K
09:45 27.40 27.40 27.38 27.38 10.9K
09:46 27.38 27.42 27.38 27.42 2.1K
09:47 27.42 27.42 27.42 27.42 1.9K
09:48 27.41 27.42 27.41 27.41 8.4K
09:49 27.41 27.41 27.39 27.39 17.1K
09:50 27.40 27.40 27.38 27.40 14.1K
09:51 27.40 27.40 27.40 27.40 0.8K
09:52 27.40 27.40 27.39 27.39 2.7K
09:53 27.39 27.40 27.39 27.40 5.5K
09:54 27.41 27.41 27.41 27.41 2.1K
09:55 27.41 27.42 27.41 27.41 3.0K
09:56 27.42 27.43 27.42 27.43 1.9K
09:57 27.43 27.43 27.43 27.43 3.0K
09:58 27.44 27.44 27.44 27.44 0.3K
09:59 27.43 27.43 27.43 27.43 3.7K
10:00 27.36 27.36 27.31 27.32 91.4K
10:01 27.31 27.31 27.30 27.31 82.2K
10:02 27.30 27.33 27.30 27.33 17.6K
10:03 27.32 27.32 27.29 27.29 34.0K
10:04 27.29 27.29 27.29 27.29 2.1K
10:05 27.27 27.27 27.24 27.26 30.6K
10:06 27.26 27.26 27.26 27.26 2.3K
10:07 27.24 27.24 27.23 27.23 12.0K
10:08 27.23 27.24 27.23 27.24 5.3K
10:09 27.25 27.25 27.25 27.25 45.0K
10:10 27.25 27.28 27.25 27.28 16.7K
10:11 27.29 27.29 27.28 27.29 21.7K
10:12 27.29 27.29 27.28 27.29 5.4K
10:13 27.29 27.30 27.29 27.30 3.4K
10:14 27.30 27.30 27.30 27.30 11.7K
10:15 27.30 27.30 27.30 27.30 12.9K
10:16 27.30 27.30 27.30 27.30 10.6K
10:17 27.31 27.31 27.30 27.30 6.0K
10:18 27.30 27.31 27.30 27.30 5.8K
10:19 27.28 27.28 27.27 27.27 3.3K
10:20 27.28 27.28 27.27 27.27 2.5K
10:21 27.30 27.31 27.30 27.31 13.4K
10:22 27.32 27.32 27.30 27.30 161.6K
10:23 27.29 27.29 27.29 27.28 11.8K
10:24 27.28 27.30 27.28 27.30 9.2K
10:25 27.30 27.30 27.29 27.29 21.8K
10:27 27.27 27.27 27.27 27.27 1.6K
10:28 27.27 27.27 27.27 27.27 5.7K
10:29 27.25 27.27 27.25 27.27 12.7K
10:30 27.26 27.27 27.26 27.27 8.2K
10:31 27.26 27.26 27.26 27.26 18.4K
10:32 27.27 27.27 27.26 27.26 13.7K
10:33 27.26 27.26 27.25 27.25 106.1K
10:34 27.25 27.25 27.23 27.23 8.5K
10:35 27.24 27.24 27.23 27.24 14.1K
10:36 27.24 27.24 27.24 27.24 5.3K
10:37 27.24 27.25 27.24 27.25 1,087.9K
10:38 27.25 27.25 27.24 27.24 12.9K
10:39 27.24 27.24 27.24 27.24 6.5K
10:40 27.24 27.24 27.23 27.23 10.9K
10:41 27.24 27.24 27.22 27.23 7.1K
10:42 27.23 27.23 27.22 27.22 6.8K
10:43 27.22 27.22 27.21 27.21 5.4K
10:45 27.20 27.20 27.18 27.18 10.2K
10:46 27.20 27.20 27.19 27.19 7.0K
10:47 27.19 27.20 27.19 27.20 0.3K
10:48 27.20 27.21 27.20 27.21 1.5K
10:49 27.20 27.20 27.20 27.20 2.2K
10:50 27.19 27.20 27.19 27.19 10.4K
10:51 27.18 27.19 27.18 27.19 28.9K
10:52 27.19 27.20 27.18 27.18 2.5K
10:53 27.18 27.18 27.18 27.17 3.7K
10:54 27.16 27.16 27.15 27.15 71.0K
10:55 27.15 27.15 27.14 27.14 10.3K
10:56 27.14 27.15 27.14 27.14 14.1K
10:57 27.15 27.15 27.13 27.13 76.9K
10:58 27.13 27.14 27.13 27.14 14.4K
10:59 27.14 27.14 27.14 27.14 1.5K
11:00 27.15 27.16 27.15 27.16 6.4K
11:01 27.15 27.15 27.15 27.15 1.9K
11:02 27.14 27.16 27.14 27.16 16.8K
11:04 27.17 27.18 27.17 27.17 6.3K
11:05 27.17 27.18 27.17 27.17 2.6K
11:06 27.18 27.18 27.17 27.18 3.9K
11:07 27.16 27.16 27.16 27.16 3.1K
11:08 27.17 27.18 27.17 27.18 7.4K
11:09 27.19 27.20 27.19 27.20 1.7K
11:10 27.20 27.21 27.20 27.21 5.2K
11:11 27.21 27.21 27.21 27.21 32.7K
11:12 27.22 27.22 27.22 27.22 5.1K
11:13 27.22 27.22 27.22 27.22 2.4K
11:14 27.24 27.24 27.24 27.24 0.8K
11:15 27.23 27.23 27.23 27.23 1.7K
11:16 27.24 27.25 27.24 27.25 6.5K
11:17 27.26 27.26 27.26 27.26 4.3K
11:18 27.25 27.25 27.25 27.25 2.2K
11:19 27.25 27.25 27.25 27.25 4.8K
11:20 27.24 27.24 27.24 27.24 6.4K
11:21 27.24 27.24 27.24 27.24 17.8K
11:22 27.25 27.25 27.25 27.25 1.6K
11:23 27.27 27.27 27.27 27.27 0.6K
11:24 27.27 27.27 27.27 27.27 7.5K
11:25 27.28 27.28 27.28 27.28 36.5K
11:26 27.28 27.29 27.28 27.29 14.3K
11:27 27.29 27.29 27.29 27.29 0.8K
11:28 27.29 27.29 27.29 27.29 5.8K
11:29 27.30 27.30 27.29 27.29 15.8K
11:30 27.28 27.29 27.28 27.29 11.4K
11:31 27.28 27.28 27.28 27.28 5.2K
11:33 27.27 27.28 27.27 27.28 12.0K
11:34 27.28 27.30 27.28 27.30 11.9K
11:35 27.30 27.31 27.30 27.30 16.4K
11:36 27.30 27.30 27.29 27.29 7.3K
11:37 27.29 27.29 27.28 27.28 6.4K
11:39 27.27 27.27 27.27 27.27 1.8K
11:40 27.29 27.29 27.29 27.29 5.3K
11:41 27.28 27.29 27.28 27.29 1.4K
11:42 27.29 27.30 27.29 27.29 6.1K
11:43 27.30 27.30 27.29 27.29 1.9K
11:44 27.28 27.28 27.28 27.28 9.0K
11:45 27.28 27.28 27.27 27.27 14.0K
11:46 27.27 27.27 27.27 27.27 4.6K
11:47 27.27 27.28 27.27 27.28 1.4K
11:48 27.28 27.28 27.28 27.28 2.2K
11:49 27.27 27.27 27.26 27.25 5.8K
11:50 27.27 27.27 27.26 27.27 2.6K
11:51 27.27 27.28 27.27 27.27 27.2K
11:52 27.27 27.27 27.27 27.27 2.4K
11:53 27.28 27.29 27.27 27.27 7.4K
11:54 27.25 27.25 27.25 27.25 1.4K
11:55 27.24 27.24 27.24 27.24 4.3K
11:56 27.24 27.24 27.23 27.23 10.1K
11:57 27.23 27.23 27.20 27.20 439.3K
11:58 27.18 27.19 27.16 27.16 51.4K
11:59 27.16 27.19 27.16 27.18 53.6K
12:00 27.17 27.17 27.17 27.17 4.2K
12:01 27.18 27.22 27.18 27.22 90.6K
12:02 27.23 27.23 27.22 27.22 0.6K
12:03 27.22 27.24 27.21 27.24 7.3K
12:04 27.24 27.24 27.24 27.24 3.6K
12:05 27.23 27.23 27.23 27.23 2.1K
12:06 27.22 27.22 27.22 27.22 5.4K
12:07 27.23 27.23 27.22 27.22 1.7K
12:08 27.22 27.22 27.22 27.22 6.6K
12:09 27.20 27.21 27.20 27.21 16.3K
12:10 27.20 27.21 27.20 27.21 9.8K
12:12 27.20 27.21 27.20 27.21 1.0K
12:13 27.20 27.21 27.19 27.20 6.5K
12:14 27.20 27.20 27.20 27.20 5.2K
12:15 27.19 27.19 27.18 27.19 10.6K
12:16 27.19 27.19 27.19 27.19 0.5K
12:17 27.18 27.18 27.18 27.18 5.0K
12:18 27.18 27.19 27.18 27.18 12.1K
12:19 27.18 27.18 27.18 27.18 5.5K
12:21 27.19 27.19 27.19 27.19 9.9K
12:22 27.19 27.19 27.19 27.19 13.5K
12:23 27.19 27.19 27.19 27.19 2.3K
12:24 27.19 27.19 27.19 27.19 1.5K
12:25 27.19 27.19 27.19 27.19 2.1K
12:26 27.20 27.20 27.19 27.19 2.3K
12:27 27.20 27.20 27.20 27.20 1.0K
12:28 27.21 27.21 27.20 27.20 11.9K
12:29 27.20 27.21 27.20 27.21 3.4K
12:30 27.19 27.19 27.19 27.19 1.6K
12:31 27.20 27.20 27.20 27.20 3.5K
12:32 27.19 27.19 27.19 27.19 1.5K
12:33 27.18 27.19 27.18 27.19 0.6K
12:34 27.19 27.19 27.19 27.19 0.8K
12:35 27.19 27.20 27.19 27.20 7.6K
12:36 27.21 27.21 27.21 27.21 4.0K
12:37 27.22 27.22 27.21 27.21 4.1K
12:38 27.22 27.22 27.20 27.20 12.9K
12:39 27.21 27.21 27.20 27.21 3.1K
12:40 27.20 27.21 27.20 27.21 2.6K
12:41 27.20 27.20 27.19 27.19 5.5K
12:42 27.19 27.19 27.19 27.19 0.5K
12:43 27.19 27.19 27.19 27.19 2.7K
12:44 27.19 27.19 27.19 27.19 8.1K
12:45 27.19 27.20 27.19 27.20 3.7K
12:46 27.20 27.20 27.19 27.19 3.5K
12:47 27.18 27.18 27.17 27.18 5.3K
12:48 27.17 27.17 27.15 27.15 16.3K
12:49 27.16 27.17 27.15 27.17 15.2K
12:50 27.17 27.17 27.17 27.17 0.3K
12:51 27.16 27.17 27.16 27.16 2.5K
12:52 27.16 27.17 27.15 27.15 10.5K
12:53 27.13 27.13 27.13 27.13 0.9K
12:54 27.13 27.14 27.13 27.14 5.1K
12:55 27.13 27.13 27.13 27.13 0.3K
12:56 27.14 27.14 27.13 27.13 3.8K
12:57 27.13 27.13 27.13 27.13 1.6K
12:58 27.13 27.14 27.13 27.14 1.6K
12:59 27.14 27.14 27.13 27.13 0.4K
13:00 27.14 27.14 27.12 27.12 2.6K
13:01 27.13 27.13 27.13 27.13 0.4K
13:02 27.14 27.14 27.14 27.14 16.7K
13:03 27.14 27.14 27.14 27.14 3.1K
13:04 27.14 27.14 27.14 27.14 5.2K
13:05 27.15 27.15 27.14 27.14 0.6K
13:06 27.14 27.14 27.14 27.14 5.2K
13:07 27.15 27.18 27.15 27.18 57.2K
13:08 27.18 27.18 27.17 27.17 2.6K
13:09 27.17 27.19 27.17 27.19 1.2K
13:10 27.18 27.18 27.18 27.18 5.7K
13:11 27.16 27.16 27.16 27.16 3.8K
13:12 27.14 27.14 27.14 27.14 5.9K
13:14 27.15 27.16 27.15 27.16 4.3K
13:16 27.16 27.16 27.16 27.16 0.6K
13:17 27.15 27.15 27.15 27.15 2.7K
13:18 27.15 27.16 27.15 27.16 2.5K
13:19 27.15 27.15 27.15 27.15 1.9K
13:20 27.14 27.14 27.14 27.14 3.2K
13:21 27.15 27.15 27.14 27.15 6.8K
13:22 27.14 27.14 27.14 27.14 2.5K
13:23 27.14 27.14 27.13 27.14 6.0K
13:24 27.14 27.14 27.14 27.14 0.9K
13:25 27.13 27.13 27.13 27.13 4.7K
13:27 27.15 27.15 27.14 27.14 4.7K
13:28 27.15 27.15 27.14 27.14 1.8K
13:29 27.15 27.15 27.15 27.15 128.0K
13:32 27.16 27.16 27.16 27.16 4.4K
13:33 27.17 27.17 27.16 27.16 9.5K
13:34 27.17 27.17 27.17 27.17 0.5K
13:35 27.18 27.18 27.18 27.18 1.6K
13:36 27.17 27.18 27.17 27.17 42.4K
13:37 27.18 27.19 27.18 27.19 1.2K
13:38 27.19 27.19 27.18 27.18 5.3K
13:39 27.18 27.18 27.17 27.17 4.2K
13:41 27.19 27.19 27.19 27.19 1.3K
13:42 27.19 27.19 27.19 27.19 1.4K
13:43 27.19 27.20 27.19 27.20 2.3K
13:44 27.19 27.19 27.19 27.19 3.2K
13:45 27.19 27.19 27.18 27.18 7.5K
13:46 27.17 27.17 27.17 27.17 1.9K
13:47 27.17 27.17 27.17 27.17 1.3K
13:48 27.17 27.17 27.17 27.17 0.9K
13:49 27.16 27.16 27.16 27.16 0.3K
13:50 27.16 27.16 27.16 27.16 4.9K
13:52 27.16 27.17 27.16 27.17 19.6K
13:53 27.18 27.18 27.18 27.18 0.3K
13:55 27.17 27.17 27.17 27.17 10.8K
13:56 27.17 27.17 27.17 27.17 6.9K
13:57 27.18 27.18 27.17 27.17 2.5K
13:58 27.18 27.18 27.17 27.17 5.8K
13:59 27.16 27.17 27.16 27.17 2.6K
14:00 27.17 27.17 27.16 27.17 19.9K
14:01 27.17 27.17 27.16 27.16 9.9K
14:02 27.15 27.15 27.14 27.14 10.0K
14:03 27.15 27.16 27.15 27.16 6.0K
14:05 27.13 27.13 27.13 27.13 0.6K
14:06 27.13 27.13 27.13 27.13 0.8K
14:07 27.12 27.13 27.11 27.12 6.9K
14:08 27.13 27.13 27.13 27.12 0.6K
14:09 27.12 27.12 27.12 27.12 1.3K
14:10 27.12 27.12 27.12 27.12 0.2K
14:11 27.13 27.13 27.13 27.13 3.4K
14:12 27.12 27.12 27.12 27.12 5.5K
14:13 27.12 27.13 27.12 27.12 8.3K
14:14 27.12 27.12 27.12 27.12 4.5K
14:15 27.12 27.12 27.12 27.12 2.1K
14:16 27.12 27.12 27.12 27.12 0.3K
14:17 27.12 27.12 27.11 27.11 7.2K
14:18 27.12 27.12 27.11 27.11 2.1K
14:19 27.12 27.13 27.12 27.12 8.0K
14:20 27.13 27.14 27.13 27.13 8.1K
14:21 27.13 27.13 27.12 27.13 1.3K
14:22 27.12 27.12 27.12 27.12 0.2K
14:23 27.13 27.13 27.12 27.12 2.1K
14:24 27.13 27.13 27.12 27.12 12.9K
14:26 27.13 27.13 27.12 27.12 2.6K
14:28 27.14 27.14 27.14 27.14 6.2K
14:30 27.14 27.14 27.13 27.14 0.5K
14:31 27.14 27.14 27.14 27.14 1.3K
14:32 27.14 27.14 27.14 27.14 10.3K
14:33 27.14 27.14 27.14 27.14 0.3K
14:34 27.15 27.15 27.14 27.15 5.4K
14:35 27.15 27.15 27.15 27.15 3.9K
14:36 27.14 27.14 27.14 27.14 0.2K
14:37 27.15 27.15 27.15 27.15 1.4K
14:38 27.14 27.15 27.14 27.15 1.9K
14:39 27.15 27.15 27.14 27.14 1.4K
14:40 27.15 27.15 27.14 27.15 5.3K
14:41 27.15 27.15 27.14 27.15 4.3K
14:42 27.15 27.15 27.14 27.15 6.6K
14:43 27.15 27.15 27.14 27.15 2.6K
14:44 27.15 27.15 27.14 27.15 2.1K
14:45 27.15 27.17 27.15 27.17 4.5K
14:46 27.17 27.18 27.17 27.17 3.6K
14:47 27.17 27.19 27.17 27.19 2.5K
14:48 27.18 27.18 27.18 27.18 1.5K
14:49 27.18 27.20 27.18 27.20 10.0K
14:50 27.20 27.20 27.19 27.19 3.7K
14:51 27.17 27.17 27.17 27.17 12.2K
14:52 27.18 27.18 27.18 27.18 1.4K
14:53 27.17 27.17 27.17 27.17 5.6K
14:54 27.16 27.16 27.15 27.15 1.9K
14:55 27.16 27.16 27.16 27.16 9.0K
14:56 27.17 27.17 27.16 27.16 4.0K
14:57 27.17 27.18 27.17 27.17 5.9K
14:58 27.17 27.18 27.17 27.17 1.3K
14:59 27.17 27.19 27.17 27.19 49.9K
15:00 27.19 27.20 27.19 27.19 14.2K
15:01 27.19 27.19 27.19 27.19 1.1K
15:02 27.18 27.18 27.18 27.18 0.3K
15:03 27.19 27.19 27.18 27.18 0.7K
15:04 27.19 27.19 27.18 27.19 2.1K
15:05 27.18 27.18 27.18 27.18 2.3K
15:06 27.17 27.17 27.16 27.17 3.9K
15:07 27.17 27.17 27.17 27.17 108.6K
15:08 27.17 27.17 27.17 27.17 1.0K
15:09 27.17 27.18 27.17 27.17 8.4K
15:10 27.17 27.17 27.15 27.15 24.7K
15:11 27.15 27.15 27.14 27.15 23.5K
15:12 27.16 27.18 27.16 27.18 35.0K
15:13 27.17 27.17 27.16 27.16 135.0K
15:14 27.17 27.17 27.16 27.17 17.4K
15:15 27.17 27.17 27.15 27.15 6.7K
15:16 27.15 27.15 27.15 27.15 2.3K
15:17 27.15 27.16 27.15 27.16 2.8K
15:18 27.17 27.17 27.16 27.17 2.0K
15:19 27.17 27.17 27.17 27.16 14.0K
15:20 27.17 27.17 27.17 27.17 128.8K
15:21 27.16 27.16 27.15 27.16 12.7K
15:22 27.16 27.16 27.15 27.15 3.9K
15:23 27.16 27.17 27.16 27.16 10.7K
15:24 27.16 27.16 27.14 27.14 15.2K
15:25 27.14 27.14 27.14 27.14 45.2K
15:26 27.14 27.14 27.14 27.14 14.6K
15:28 27.14 27.14 27.13 27.14 11.0K
15:29 27.14 27.14 27.14 27.14 211.1K
15:30 27.13 27.15 27.13 27.15 21.6K
15:31 27.14 27.14 27.14 27.14 1.0K
15:32 27.14 27.14 27.13 27.13 2.7K
15:33 27.14 27.15 27.14 27.14 7.9K
15:34 27.15 27.15 27.15 27.15 0.9K
15:35 27.14 27.15 27.14 27.15 5.9K
15:36 27.15 27.15 27.15 27.15 1.9K
15:37 27.14 27.15 27.14 27.15 2.4K
15:38 27.15 27.15 27.15 27.14 7.7K
15:39 27.14 27.14 27.14 27.14 0.9K
15:40 27.14 27.15 27.14 27.14 16.2K
15:41 27.14 27.14 27.13 27.13 3.4K
15:42 27.14 27.15 27.14 27.15 12.9K
15:43 27.14 27.14 27.14 27.14 9.0K
15:44 27.14 27.14 27.14 27.14 4.3K
15:45 27.15 27.15 27.14 27.15 14.2K
15:46 27.16 27.16 27.15 27.16 7.8K
15:47 27.16 27.17 27.16 27.17 4.6K
15:48 27.17 27.17 27.16 27.17 115.6K
15:49 27.17 27.17 27.16 27.16 32.8K
15:50 27.17 27.17 27.16 27.16 117.9K
15:51 27.17 27.17 27.16 27.16 24.2K
15:52 27.16 27.16 27.16 27.16 13.9K
15:54 27.15 27.16 27.15 27.16 34.6K
15:55 27.16 27.16 27.15 27.16 29.1K
15:56 27.15 27.15 27.15 27.15 5.3K
15:57 27.15 27.15 27.15 27.15 1.9K
15:58 27.15 27.15 27.14 27.14 34.2K
15:59 27.15 27.15 27.14 27.14 14.3K
16:00 27.14 27.15 27.14 27.15 47.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available