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 27.25 27.25 27.25 27.25 41.4K
09:32 27.20 27.24 27.20 27.23 56.1K
09:33 27.24 27.25 27.24 27.25 12.0K
09:34 27.25 27.25 27.24 27.24 4.5K
09:35 27.23 27.23 27.21 27.21 22.9K
09:36 27.22 27.22 27.22 27.22 1.9K
09:37 27.23 27.24 27.23 27.24 3.9K
09:38 27.22 27.23 27.22 27.23 10.1K
09:40 27.24 27.24 27.23 27.23 7.0K
09:41 27.21 27.21 27.21 27.21 4.0K
09:42 27.22 27.22 27.22 27.22 3.3K
09:43 27.22 27.22 27.22 27.22 10.8K
09:45 27.23 27.23 27.23 27.23 6.9K
09:46 27.23 27.23 27.23 27.23 7.9K
09:47 27.24 27.24 27.24 27.24 4.9K
09:48 27.25 27.25 27.25 27.25 0.5K
09:49 27.25 27.25 27.25 27.25 5.4K
09:50 27.26 27.26 27.25 27.26 6.5K
09:51 27.26 27.26 27.26 27.26 4.9K
09:52 27.27 27.27 27.27 27.27 1.4K
09:53 27.28 27.28 27.28 27.28 1.1K
09:54 27.29 27.29 27.29 27.29 2.1K
09:55 27.29 27.29 27.28 27.28 10.4K
09:57 27.25 27.26 27.25 27.26 8.6K
09:58 27.26 27.26 27.26 27.26 2.2K
09:59 27.27 27.27 27.27 27.27 3.0K
10:00 27.28 27.28 27.28 27.28 0.9K
10:01 27.29 27.30 27.29 27.30 18.2K
10:02 27.31 27.31 27.31 27.31 1.9K
10:03 27.30 27.30 27.29 27.30 9.6K
10:04 27.31 27.31 27.31 27.31 8.6K
10:05 27.31 27.31 27.30 27.30 4.5K
10:06 27.31 27.31 27.31 27.31 6.0K
10:07 27.31 27.31 27.30 27.30 14.0K
10:08 27.31 27.31 27.31 27.31 1.7K
10:09 27.30 27.30 27.30 27.30 2.8K
10:10 27.31 27.31 27.31 27.31 15.6K
10:11 27.30 27.31 27.30 27.30 3.2K
10:12 27.30 27.30 27.29 27.29 3.1K
10:15 27.28 27.29 27.28 27.28 14.9K
10:16 27.28 27.29 27.28 27.29 1.9K
10:17 27.29 27.29 27.28 27.29 9.0K
10:18 27.30 27.30 27.30 27.30 0.5K
10:19 27.29 27.30 27.29 27.30 5.9K
10:20 27.31 27.31 27.31 27.31 1.9K
10:21 27.32 27.32 27.32 27.32 40.3K
10:22 27.32 27.32 27.32 27.32 10.6K
10:23 27.32 27.32 27.30 27.30 14.3K
10:24 27.30 27.31 27.30 27.31 0.7K
10:25 27.30 27.31 27.30 27.31 5.1K
10:26 27.31 27.31 27.31 27.31 7.8K
10:27 27.31 27.32 27.31 27.32 55.8K
10:28 27.31 27.31 27.31 27.31 1.3K
10:29 27.33 27.33 27.33 27.33 5.8K
10:30 27.33 27.34 27.33 27.33 18.2K
10:31 27.32 27.32 27.32 27.32 6.7K
10:32 27.32 27.32 27.32 27.32 22.3K
10:33 27.32 27.33 27.32 27.33 8.6K
10:34 27.33 27.33 27.33 27.33 7.2K
10:35 27.34 27.34 27.34 27.34 19.7K
10:36 27.34 27.34 27.34 27.34 0.6K
10:37 27.33 27.33 27.32 27.32 6.7K
10:38 27.32 27.32 27.32 27.32 0.9K
10:41 27.32 27.33 27.32 27.33 1.2K
10:42 27.33 27.33 27.33 27.33 1.8K
10:43 27.32 27.32 27.32 27.32 6.1K
10:44 27.32 27.33 27.32 27.33 0.4K
10:45 27.34 27.35 27.34 27.35 6.5K
10:46 27.35 27.35 27.34 27.34 4.0K
10:47 27.35 27.35 27.35 27.35 1.5K
10:48 27.34 27.34 27.34 27.33 2.3K
10:49 27.33 27.33 27.33 27.33 4.9K
10:50 27.35 27.35 27.35 27.35 77.8K
10:51 27.37 27.37 27.37 27.37 0.7K
10:52 27.37 27.37 27.36 27.37 1.4K
10:53 27.37 27.39 27.37 27.37 8.6K
10:54 27.39 27.39 27.38 27.38 5.8K
10:55 27.37 27.37 27.37 27.37 0.2K
10:56 27.37 27.37 27.37 27.37 0.8K
10:57 27.39 27.39 27.38 27.39 1.6K
10:58 27.39 27.39 27.39 27.39 2.4K
10:59 27.38 27.38 27.37 27.37 17.5K
11:00 27.35 27.36 27.35 27.36 1.8K
11:01 27.36 27.36 27.36 27.36 0.2K
11:02 27.36 27.36 27.36 27.36 3.9K
11:03 27.36 27.36 27.36 27.35 1.5K
11:05 27.37 27.37 27.36 27.36 15.3K
11:06 27.37 27.37 27.37 27.37 0.1K
11:07 27.37 27.37 27.36 27.36 13.0K
11:08 27.36 27.36 27.35 27.35 8.4K
11:09 27.35 27.35 27.34 27.35 8.1K
11:10 27.35 27.36 27.35 27.36 8.0K
11:11 27.36 27.37 27.36 27.37 3.1K
11:12 27.37 27.37 27.37 27.37 0.9K
11:13 27.36 27.36 27.36 27.36 9.9K
11:14 27.35 27.35 27.35 27.35 0.1K
11:15 27.36 27.36 27.35 27.35 3.9K
11:16 27.35 27.35 27.35 27.35 0.3K
11:17 27.35 27.35 27.34 27.34 6.3K
11:18 27.33 27.33 27.33 27.33 1.6K
11:19 27.34 27.34 27.33 27.33 12.7K
11:20 27.35 27.35 27.34 27.34 9.1K
11:21 27.34 27.34 27.34 27.34 1.7K
11:22 27.32 27.32 27.32 27.32 2.9K
11:24 27.32 27.32 27.31 27.31 2.0K
11:25 27.31 27.31 27.30 27.30 7.0K
11:26 27.29 27.30 27.29 27.30 8.9K
11:27 27.28 27.28 27.28 27.28 1.2K
11:28 27.28 27.28 27.28 27.28 1.2K
11:29 27.29 27.29 27.29 27.29 4.1K
11:30 27.29 27.29 27.29 27.29 4.3K
11:31 27.29 27.29 27.29 27.29 1.9K
11:32 27.29 27.29 27.27 27.27 5.5K
11:33 27.28 27.29 27.28 27.28 5.1K
11:34 27.28 27.28 27.28 27.28 0.5K
11:35 27.28 27.28 27.27 27.27 7.1K
11:36 27.28 27.28 27.27 27.27 1.2K
11:37 27.27 27.27 27.27 27.27 0.9K
11:38 27.27 27.28 27.27 27.28 0.2K
11:39 27.28 27.29 27.28 27.29 4.8K
11:40 27.30 27.30 27.30 27.30 10.8K
11:41 27.31 27.31 27.31 27.31 1.2K
11:42 27.31 27.32 27.31 27.32 18.7K
11:44 27.33 27.34 27.33 27.34 1.5K
11:45 27.34 27.34 27.34 27.34 0.8K
11:46 27.33 27.33 27.32 27.32 7.0K
11:47 27.30 27.30 27.30 27.30 8.2K
11:49 27.30 27.30 27.30 27.30 1.5K
11:50 27.31 27.31 27.31 27.31 11.0K
11:51 27.31 27.31 27.31 27.31 3.9K
11:52 27.31 27.32 27.31 27.32 3.4K
11:53 27.32 27.32 27.32 27.32 10.1K
11:55 27.32 27.32 27.31 27.32 193.8K
11:56 27.32 27.33 27.32 27.33 5.0K
11:57 27.33 27.33 27.33 27.33 2.5K
11:59 27.32 27.32 27.32 27.32 7.1K
12:00 27.32 27.32 27.32 27.32 1.8K
12:01 27.33 27.33 27.31 27.31 8.0K
12:03 27.32 27.33 27.32 27.32 15.3K
12:04 27.33 27.33 27.33 27.33 3.1K
12:05 27.34 27.34 27.33 27.33 5.6K
12:06 27.33 27.33 27.32 27.32 1.5K
12:07 27.32 27.33 27.32 27.33 2.7K
12:08 27.33 27.34 27.33 27.34 13.2K
12:09 27.33 27.33 27.32 27.32 8.4K
12:10 27.32 27.32 27.32 27.31 36.0K
12:11 27.31 27.31 27.31 27.31 11.3K
12:12 27.31 27.31 27.30 27.30 49.6K
12:13 27.31 27.31 27.30 27.30 63.3K
12:14 27.30 27.30 27.29 27.30 4.0K
12:15 27.29 27.31 27.29 27.31 62.7K
12:16 27.30 27.32 27.30 27.32 13.3K
12:17 27.32 27.32 27.32 27.32 1.2K
12:18 27.33 27.33 27.33 27.33 0.6K
12:19 27.33 27.33 27.33 27.33 0.9K
12:20 27.34 27.34 27.34 27.34 5.9K
12:21 27.32 27.32 27.32 27.32 2.2K
12:22 27.33 27.34 27.33 27.34 10.5K
12:23 27.33 27.34 27.33 27.33 0.7K
12:24 27.33 27.33 27.32 27.32 2.1K
12:25 27.32 27.32 27.31 27.31 3.6K
12:27 27.32 27.32 27.32 27.31 0.4K
12:28 27.31 27.31 27.30 27.30 2.3K
12:29 27.30 27.30 27.30 27.30 11.3K
12:30 27.30 27.30 27.29 27.29 3.5K
12:31 27.28 27.28 27.28 27.28 3.0K
12:32 27.27 27.28 27.27 27.28 1.4K
12:33 27.27 27.27 27.27 27.27 0.9K
12:35 27.26 27.27 27.26 27.27 6.6K
12:36 27.27 27.27 27.27 27.27 0.7K
12:37 27.27 27.28 27.27 27.28 3.9K
12:38 27.28 27.28 27.28 27.28 10.2K
12:39 27.28 27.29 27.28 27.29 7.4K
12:40 27.29 27.29 27.28 27.28 9.7K
12:41 27.28 27.28 27.28 27.28 1.2K
12:42 27.29 27.29 27.28 27.28 4.8K
12:43 27.29 27.29 27.28 27.28 5.7K
12:44 27.29 27.29 27.29 27.29 0.9K
12:45 27.29 27.29 27.29 27.29 556.2K
12:46 27.28 27.28 27.28 27.28 19.8K
12:47 27.28 27.28 27.27 27.27 2.1K
12:48 27.28 27.29 27.28 27.29 10.4K
12:50 27.28 27.28 27.28 27.28 6.1K
12:51 27.27 27.27 27.27 27.27 493.7K
12:52 27.27 27.27 27.27 27.27 9.0K
12:53 27.26 27.27 27.26 27.27 5.1K
12:54 27.27 27.27 27.27 27.27 5.5K
12:55 27.27 27.27 27.27 27.27 10,381.3K
12:57 27.26 27.26 27.26 27.26 0.8K
12:58 27.26 27.26 27.26 27.26 0.8K
13:00 27.26 27.26 27.25 27.25 6.4K
13:02 27.26 27.27 27.26 27.27 24.8K
13:03 27.28 27.28 27.28 27.28 0.1K
13:04 27.28 27.28 27.28 27.28 6.2K
13:05 27.27 27.27 27.27 27.27 0.6K
13:06 27.27 27.28 27.27 27.28 3.5K
13:07 27.28 27.28 27.27 27.28 0.7K
13:08 27.27 27.28 27.27 27.28 3.4K
13:09 27.28 27.28 27.28 27.28 0.4K
13:10 27.28 27.28 27.27 27.27 3.3K
13:11 27.28 27.29 27.28 27.29 17.9K
13:12 27.29 27.30 27.29 27.30 5.0K
13:13 27.29 27.30 27.29 27.29 8.0K
13:14 27.29 27.29 27.29 27.29 2.7K
13:16 27.29 27.29 27.29 27.29 11.1K
13:17 27.29 27.29 27.29 27.29 2.2K
13:18 27.29 27.29 27.29 27.29 1.9K
13:19 27.30 27.30 27.30 27.30 4.3K
13:20 27.30 27.30 27.29 27.29 3.1K
13:21 27.28 27.28 27.28 27.28 8.7K
13:22 27.28 27.28 27.27 27.27 1.0K
13:24 27.27 27.27 27.26 27.26 2.7K
13:25 27.26 27.26 27.26 27.26 19.1K
13:26 27.26 27.26 27.26 27.26 0.2K
13:27 27.26 27.26 27.26 27.26 5.2K
13:29 27.28 27.29 27.28 27.29 4.6K
13:30 27.29 27.29 27.28 27.28 3.6K
13:31 27.28 27.28 27.28 27.28 4.5K
13:34 27.29 27.29 27.29 27.29 1.5K
13:35 27.30 27.30 27.30 27.30 5.7K
13:36 27.30 27.30 27.29 27.29 4.1K
13:37 27.32 27.32 27.32 27.32 0.1K
13:38 27.31 27.31 27.31 27.31 8.7K
13:39 27.30 27.30 27.30 27.30 0.3K
13:40 27.31 27.31 27.30 27.31 3.8K
13:41 27.31 27.31 27.30 27.30 16.5K
13:42 27.30 27.30 27.30 27.30 0.5K
13:43 27.30 27.31 27.30 27.30 4.7K
13:44 27.30 27.31 27.30 27.31 2.8K
13:45 27.31 27.31 27.30 27.30 19.1K
13:46 27.30 27.30 27.30 27.30 7.4K
13:47 27.31 27.31 27.30 27.30 4.4K
13:49 27.31 27.31 27.31 27.31 1.7K
13:50 27.30 27.31 27.30 27.30 3.4K
13:51 27.30 27.30 27.30 27.30 17.4K
13:52 27.31 27.31 27.30 27.30 3.9K
13:53 27.30 27.30 27.30 27.30 3.6K
13:54 27.30 27.30 27.29 27.29 3.4K
13:55 27.29 27.29 27.29 27.29 29.6K
13:56 27.30 27.30 27.29 27.30 2.2K
13:58 27.30 27.30 27.30 27.30 0.4K
13:59 27.30 27.30 27.30 27.30 2.2K
14:00 27.29 27.29 27.28 27.28 7.2K
14:01 27.28 27.28 27.28 27.28 1.0K
14:02 27.28 27.28 27.26 27.27 9.4K
14:04 27.28 27.28 27.27 27.27 10.4K
14:05 27.28 27.28 27.28 27.28 0.7K
14:06 27.28 27.28 27.28 27.28 13.4K
14:07 27.28 27.28 27.28 27.28 1.0K
14:08 27.28 27.28 27.27 27.27 13.1K
14:09 27.27 27.27 27.26 27.26 6.5K
14:10 27.26 27.27 27.26 27.27 6.7K
14:11 27.27 27.27 27.24 27.26 99.6K
14:12 27.26 27.26 27.25 27.25 18.2K
14:13 27.26 27.26 27.26 27.26 1.8K
14:14 27.25 27.26 27.25 27.26 1.6K
14:15 27.25 27.25 27.24 27.24 2.3K
14:16 27.24 27.24 27.24 27.24 0.5K
14:17 27.25 27.25 27.25 27.25 4.2K
14:18 27.24 27.24 27.24 27.24 0.3K
14:19 27.25 27.25 27.25 27.25 18.0K
14:20 27.25 27.25 27.25 27.25 0.4K
14:21 27.26 27.26 27.25 27.26 1.3K
14:22 27.25 27.25 27.25 27.25 1.1K
14:23 27.25 27.25 27.25 27.25 4.6K
14:24 27.26 27.26 27.26 27.25 0.3K
14:25 27.25 27.25 27.25 27.25 0.5K
14:26 27.26 27.27 27.26 27.27 4.9K
14:27 27.26 27.27 27.26 27.26 0.9K
14:28 27.26 27.28 27.26 27.28 5.7K
14:29 27.28 27.28 27.27 27.27 1.7K
14:30 27.26 27.27 27.26 27.27 5.7K
14:31 27.26 27.26 27.23 27.23 5.0K
14:32 27.24 27.25 27.24 27.24 2.7K
14:33 27.25 27.25 27.25 27.25 4.5K
14:34 27.25 27.25 27.25 27.25 2.3K
14:35 27.25 27.25 27.25 27.25 1.1K
14:36 27.26 27.26 27.26 27.26 2.2K
14:37 27.26 27.26 27.26 27.25 0.7K
14:38 27.26 27.27 27.26 27.27 2.0K
14:39 27.27 27.27 27.27 27.27 2.4K
14:41 27.28 27.28 27.28 27.28 3.1K
14:42 27.28 27.28 27.28 27.28 0.2K
14:43 27.27 27.28 27.27 27.28 2.1K
14:44 27.28 27.28 27.27 27.28 30.3K
14:45 27.28 27.28 27.27 27.27 7.0K
14:46 27.26 27.28 27.26 27.27 6.0K
14:47 27.28 27.28 27.27 27.27 3.9K
14:48 27.26 27.27 27.26 27.27 0.5K
14:49 27.26 27.26 27.26 27.26 1.6K
14:50 27.27 27.27 27.27 27.26 0.4K
14:51 27.27 27.27 27.27 27.27 3.3K
14:52 27.28 27.28 27.27 27.27 5.0K
14:53 27.27 27.27 27.26 27.27 3.7K
14:54 27.27 27.27 27.26 27.26 2.1K
14:55 27.27 27.29 27.27 27.29 7.0K
14:56 27.28 27.28 27.28 27.28 14.0K
14:57 27.29 27.30 27.29 27.30 14.6K
14:58 27.30 27.31 27.30 27.30 25.6K
14:59 27.30 27.30 27.30 27.30 20.7K
15:00 27.30 27.30 27.30 27.29 5.7K
15:01 27.30 27.31 27.30 27.30 28.1K
15:02 27.31 27.32 27.31 27.32 17.8K
15:03 27.32 27.32 27.31 27.31 3.3K
15:04 27.32 27.33 27.32 27.33 88.4K
15:05 27.32 27.32 27.31 27.31 75.6K
15:06 27.32 27.33 27.31 27.33 79.5K
15:07 27.32 27.33 27.32 27.32 2.2K
15:08 27.33 27.33 27.32 27.32 1.3K
15:09 27.33 27.33 27.33 27.33 8.8K
15:10 27.33 27.34 27.33 27.33 27.0K
15:11 27.33 27.34 27.33 27.33 238.6K
15:12 27.33 27.33 27.31 27.31 13.1K
15:13 27.31 27.31 27.30 27.31 3.4K
15:14 27.31 27.31 27.30 27.30 4.3K
15:15 27.30 27.30 27.30 27.30 5.2K
15:16 27.29 27.29 27.29 27.29 3.6K
15:17 27.30 27.30 27.30 27.30 5.7K
15:18 27.31 27.31 27.30 27.30 2.1K
15:19 27.29 27.30 27.29 27.30 6.0K
15:20 27.30 27.30 27.29 27.29 18.1K
15:21 27.28 27.28 27.28 27.28 0.6K
15:22 27.28 27.29 27.28 27.28 10.4K
15:23 27.28 27.28 27.28 27.28 1.3K
15:24 27.28 27.28 27.27 27.27 1.0K
15:25 27.28 27.28 27.27 27.27 9.2K
15:26 27.27 27.27 27.26 27.26 3.0K
15:27 27.26 27.27 27.26 27.27 9.0K
15:28 27.27 27.27 27.27 27.27 2.5K
15:29 27.27 27.28 27.26 27.28 7.6K
15:30 27.27 27.27 27.26 27.26 11.1K
15:31 27.27 27.27 27.27 27.27 1.4K
15:32 27.27 27.27 27.26 27.26 15.2K
15:33 27.26 27.26 27.26 27.26 5.4K
15:34 27.26 27.26 27.25 27.25 7.4K
15:35 27.25 27.25 27.24 27.24 10.5K
15:36 27.25 27.25 27.25 27.25 9.7K
15:37 27.25 27.26 27.25 27.25 4.7K
15:38 27.27 27.27 27.27 27.27 3.2K
15:39 27.26 27.26 27.25 27.25 5.0K
15:40 27.26 27.27 27.25 27.27 2.8K
15:41 27.27 27.27 27.26 27.26 3.6K
15:42 27.26 27.27 27.26 27.27 11.6K
15:43 27.27 27.28 27.27 27.28 7.7K
15:44 27.28 27.28 27.28 27.28 0.3K
15:45 27.28 27.28 27.27 27.27 3.5K
15:47 27.27 27.27 27.27 27.27 0.8K
15:48 27.26 27.27 27.26 27.27 1.3K
15:49 27.27 27.27 27.27 27.26 1.1K
15:50 27.26 27.26 27.26 27.26 12.2K
15:51 27.26 27.26 27.25 27.26 2.9K
15:52 27.26 27.26 27.25 27.26 18.9K
15:53 27.27 27.27 27.26 27.26 1.0K
15:54 27.27 27.27 27.27 27.27 3.0K
15:55 27.27 27.27 27.27 27.27 5.0K
15:56 27.27 27.27 27.27 27.27 2.2K
15:57 27.27 27.27 27.26 27.27 3.4K
15:58 27.26 27.26 27.26 27.25 13.0K
15:59 27.26 27.26 27.25 27.26 8.1K
16:00 27.26 27.26 27.25 27.25 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available