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 27.22 27.23 27.22 27.22 29.9K
09:31 27.22 27.22 27.22 27.22 2.2K
09:32 27.23 27.23 27.23 27.23 1.5K
09:33 27.22 27.23 27.21 27.23 15.9K
09:34 27.22 27.24 27.22 27.24 9.0K
09:35 27.24 27.24 27.24 27.24 4.4K
09:36 27.26 27.26 27.23 27.23 4.0K
09:37 27.21 27.22 27.20 27.21 4.2K
09:38 27.21 27.22 27.21 27.21 4.5K
09:39 27.22 27.22 27.19 27.19 5.8K
09:40 27.19 27.19 27.18 27.19 6.2K
09:41 27.18 27.18 27.18 27.18 4.9K
09:42 27.22 27.22 27.20 27.20 5.5K
09:43 27.19 27.19 27.18 27.18 4.6K
09:44 27.18 27.19 27.18 27.18 12.3K
09:45 27.18 27.20 27.18 27.20 10.4K
09:46 27.20 27.20 27.20 27.20 0.2K
09:47 27.21 27.21 27.20 27.20 5.1K
09:49 27.19 27.19 27.19 27.19 0.5K
09:50 27.19 27.20 27.18 27.20 8.5K
09:52 27.18 27.19 27.18 27.19 16.5K
09:53 27.20 27.20 27.19 27.19 19.3K
09:54 27.20 27.20 27.20 27.20 2.6K
09:55 27.21 27.21 27.20 27.20 1.5K
09:56 27.20 27.21 27.20 27.20 6.0K
09:57 27.21 27.21 27.21 27.21 4.1K
09:58 27.21 27.21 27.21 27.21 0.3K
09:59 27.20 27.21 27.20 27.21 31.9K
10:00 27.19 27.19 27.14 27.14 76.7K
10:01 27.14 27.17 27.14 27.17 76.9K
10:02 27.20 27.24 27.20 27.24 60.3K
10:03 27.25 27.25 27.23 27.24 47.6K
10:04 27.25 27.27 27.25 27.26 7.1K
10:05 27.26 27.26 27.25 27.25 24.1K
10:06 27.24 27.24 27.21 27.21 25.1K
10:07 27.20 27.22 27.20 27.22 9.3K
10:08 27.21 27.21 27.20 27.20 4.1K
10:09 27.20 27.20 27.19 27.20 25.9K
10:10 27.18 27.18 27.18 27.18 12.4K
10:11 27.21 27.21 27.21 27.21 1.2K
10:12 27.21 27.21 27.21 27.21 3.2K
10:13 27.22 27.22 27.22 27.22 3.6K
10:14 27.25 27.25 27.24 27.24 13.3K
10:15 27.24 27.25 27.24 27.25 10.5K
10:16 27.24 27.27 27.24 27.27 38.5K
10:17 27.28 27.28 27.28 27.28 6.8K
10:18 27.28 27.28 27.27 27.27 20.3K
10:19 27.26 27.26 27.24 27.24 25.6K
10:20 27.25 27.26 27.25 27.25 24.2K
10:21 27.25 27.27 27.25 27.27 227.6K
10:22 27.26 27.27 27.26 27.27 7.3K
10:23 27.28 27.30 27.28 27.30 33.9K
10:24 27.30 27.30 27.30 27.30 5.5K
10:25 27.30 27.31 27.30 27.31 7.7K
10:26 27.32 27.32 27.31 27.31 10.4K
10:27 27.32 27.32 27.32 27.32 17.1K
10:28 27.33 27.34 27.33 27.33 7.4K
10:29 27.32 27.32 27.32 27.32 0.3K
10:30 27.30 27.32 27.30 27.31 12.8K
10:31 27.31 27.31 27.31 27.31 7.8K
10:32 27.33 27.33 27.33 27.33 0.2K
10:33 27.33 27.34 27.31 27.31 18.1K
10:34 27.34 27.34 27.34 27.34 1.0K
10:35 27.33 27.33 27.32 27.32 10.4K
10:36 27.31 27.32 27.31 27.32 9.9K
10:37 27.34 27.34 27.33 27.33 15.6K
10:38 27.33 27.35 27.33 27.35 8.5K
10:40 27.34 27.34 27.34 27.34 8.5K
10:41 27.35 27.37 27.35 27.36 8.4K
10:42 27.36 27.37 27.36 27.37 3.4K
10:43 27.36 27.36 27.34 27.34 4.7K
10:44 27.31 27.31 27.31 27.31 8.9K
10:45 27.32 27.32 27.31 27.31 6.9K
10:46 27.31 27.31 27.30 27.30 49.9K
10:47 27.32 27.33 27.32 27.33 2.1K
10:48 27.32 27.32 27.31 27.32 12.3K
10:50 27.31 27.31 27.29 27.29 8.5K
10:51 27.29 27.29 27.28 27.28 8.3K
10:52 27.28 27.29 27.26 27.26 23.1K
10:53 27.24 27.24 27.24 27.24 9.2K
10:54 27.25 27.25 27.23 27.24 3.8K
10:55 27.23 27.24 27.23 27.23 7.8K
10:56 27.24 27.24 27.24 27.24 10.5K
10:57 27.25 27.25 27.24 27.24 5.0K
10:58 27.25 27.27 27.25 27.27 5.3K
10:59 27.27 27.27 27.27 27.27 4.6K
11:00 27.27 27.29 27.27 27.29 7.6K
11:01 27.28 27.28 27.28 27.28 0.9K
11:02 27.28 27.28 27.27 27.27 17.7K
11:03 27.26 27.26 27.25 27.26 1.3K
11:04 27.27 27.27 27.26 27.26 2.4K
11:05 27.26 27.26 27.23 27.23 219.3K
11:06 27.23 27.23 27.23 27.23 0.2K
11:07 27.21 27.21 27.20 27.20 4.1K
11:08 27.20 27.21 27.20 27.21 10.7K
11:09 27.20 27.20 27.19 27.19 2.5K
11:10 27.19 27.20 27.19 27.20 0.7K
11:11 27.19 27.20 27.19 27.19 13.0K
11:12 27.18 27.18 27.17 27.17 9.6K
11:13 27.17 27.17 27.16 27.16 17.8K
11:15 27.15 27.16 27.15 27.15 75.3K
11:16 27.17 27.17 27.17 27.17 0.5K
11:17 27.17 27.17 27.15 27.15 4.2K
11:18 27.16 27.17 27.16 27.17 3.8K
11:19 27.16 27.16 27.15 27.15 7.4K
11:20 27.15 27.16 27.15 27.16 12.3K
11:21 27.16 27.16 27.14 27.14 63.4K
11:22 27.15 27.15 27.14 27.14 30.2K
11:23 27.15 27.15 27.15 27.15 7.0K
11:24 27.16 27.17 27.16 27.16 14.3K
11:25 27.15 27.15 27.14 27.14 14.7K
11:26 27.13 27.13 27.10 27.10 17.1K
11:27 27.11 27.11 27.10 27.11 17.6K
11:28 27.11 27.12 27.11 27.11 13.1K
11:29 27.11 27.11 27.10 27.11 8.5K
11:30 27.11 27.11 27.11 27.11 0.3K
11:31 27.09 27.09 27.07 27.07 45.5K
11:32 27.08 27.09 27.08 27.09 3.3K
11:33 27.09 27.09 27.08 27.09 2,280.2K
11:34 27.09 27.10 27.09 27.10 8.5K
11:35 27.09 27.09 27.09 27.09 3.7K
11:36 27.09 27.10 27.09 27.10 2.5K
11:37 27.10 27.11 27.10 27.10 2.0K
11:38 27.10 27.10 27.09 27.09 12.1K
11:39 27.08 27.08 27.08 27.08 8.6K
11:40 27.08 27.08 27.08 27.08 0.8K
11:41 27.07 27.07 27.07 27.07 4.7K
11:42 27.07 27.07 27.07 27.07 3.9K
11:43 27.08 27.10 27.08 27.09 11.2K
11:44 27.10 27.10 27.10 27.10 2.3K
11:45 27.11 27.11 27.11 27.11 2.6K
11:46 27.13 27.13 27.12 27.12 6.4K
11:47 27.11 27.12 27.11 27.12 10.9K
11:48 27.11 27.11 27.10 27.10 9.1K
11:49 27.09 27.09 27.09 27.09 2.3K
11:50 27.09 27.09 27.08 27.08 7.1K
11:51 27.07 27.08 27.07 27.06 13.0K
11:52 27.07 27.07 27.07 27.07 0.3K
11:53 27.07 27.08 27.07 27.08 2.0K
11:54 27.07 27.07 27.06 27.06 2.7K
11:55 27.07 27.07 27.07 27.07 6.9K
11:56 27.08 27.08 27.08 27.08 11.7K
11:57 27.09 27.10 27.09 27.09 7.9K
11:58 27.09 27.09 27.09 27.09 2.0K
11:59 27.09 27.10 27.09 27.10 6.7K
12:00 27.10 27.11 27.10 27.11 8.8K
12:02 27.10 27.12 27.10 27.11 11.5K
12:03 27.11 27.12 27.11 27.12 1.2K
12:05 27.11 27.12 27.11 27.12 12.2K
12:06 27.12 27.13 27.12 27.13 14.3K
12:07 27.13 27.15 27.13 27.15 4.0K
12:08 27.14 27.14 27.13 27.13 8.9K
12:09 27.13 27.14 27.13 27.14 4.0K
12:10 27.14 27.15 27.14 27.15 5.3K
12:11 27.15 27.15 27.15 27.15 10.8K
12:12 27.14 27.14 27.14 27.14 15.3K
12:13 27.15 27.16 27.15 27.16 7.5K
12:14 27.15 27.16 27.15 27.16 3.8K
12:15 27.16 27.16 27.15 27.15 18.6K
12:16 27.15 27.15 27.14 27.14 2.9K
12:17 27.13 27.13 27.13 27.13 1.2K
12:18 27.14 27.14 27.14 27.14 1.7K
12:19 27.15 27.15 27.14 27.14 12.2K
12:20 27.15 27.15 27.15 27.15 6.0K
12:22 27.15 27.15 27.14 27.13 8.6K
12:23 27.13 27.13 27.13 27.13 3.0K
12:25 27.15 27.15 27.14 27.14 13.0K
12:26 27.13 27.14 27.12 27.12 60.2K
12:27 27.12 27.12 27.12 27.12 0.3K
12:28 27.12 27.12 27.12 27.12 2.9K
12:29 27.12 27.12 27.12 27.12 2.2K
12:30 27.13 27.13 27.13 27.13 71.6K
12:31 27.12 27.12 27.11 27.12 6.7K
12:32 27.12 27.12 27.12 27.12 3.9K
12:33 27.12 27.12 27.12 27.12 6.4K
12:34 27.12 27.12 27.12 27.12 5.2K
12:35 27.12 27.12 27.12 27.12 3.4K
12:36 27.12 27.12 27.12 27.12 0.8K
12:37 27.12 27.14 27.12 27.14 14.6K
12:38 27.14 27.14 27.14 27.14 27.4K
12:39 27.14 27.14 27.14 27.14 6.4K
12:40 27.14 27.15 27.13 27.14 12.6K
12:41 27.15 27.15 27.14 27.14 3.5K
12:42 27.14 27.14 27.14 27.13 22.4K
12:43 27.13 27.13 27.13 27.13 5.7K
12:44 27.13 27.14 27.13 27.13 5.5K
12:45 27.12 27.12 27.12 27.12 0.9K
12:46 27.13 27.13 27.13 27.13 1.1K
12:47 27.13 27.14 27.13 27.14 4.3K
12:48 27.13 27.13 27.13 27.13 0.8K
12:49 27.13 27.13 27.12 27.12 0.9K
12:50 27.13 27.13 27.13 27.13 2.0K
12:51 27.14 27.14 27.13 27.13 7.1K
12:52 27.13 27.13 27.13 27.13 2.2K
12:53 27.12 27.13 27.12 27.13 10.6K
12:54 27.14 27.14 27.13 27.13 10.7K
12:55 27.13 27.13 27.12 27.13 6.2K
12:56 27.13 27.14 27.13 27.14 3.7K
12:57 27.14 27.14 27.14 27.14 4.0K
12:58 27.15 27.15 27.15 27.15 0.1K
12:59 27.15 27.15 27.14 27.14 2.4K
13:00 27.14 27.15 27.14 27.15 3.1K
13:01 27.15 27.15 27.14 27.14 33.6K
13:02 27.13 27.14 27.13 27.14 19.5K
13:03 27.15 27.15 27.15 27.15 5.4K
13:04 27.15 27.15 27.15 27.15 13.9K
13:05 27.14 27.15 27.14 27.15 559.4K
13:06 27.15 27.15 27.14 27.15 4.1K
13:07 27.15 27.15 27.15 27.15 1.1K
13:08 27.16 27.16 27.16 27.16 2.7K
13:09 27.16 27.16 27.15 27.15 6.2K
13:10 27.16 27.16 27.16 27.16 1.2K
13:11 27.16 27.17 27.16 27.17 16.0K
13:12 27.17 27.17 27.16 27.17 7.1K
13:13 27.17 27.18 27.16 27.18 96.5K
13:14 27.18 27.18 27.18 27.18 7.5K
13:15 27.18 27.18 27.18 27.18 2.8K
13:16 27.16 27.21 27.16 27.17 502.7K
13:17 27.16 27.17 27.15 27.16 1.9K
13:18 27.16 27.16 27.16 27.16 13.7K
13:19 27.16 27.17 27.16 27.17 7.9K
13:20 27.17 27.18 27.17 27.18 2.9K
13:21 27.18 27.19 27.18 27.19 8.5K
13:22 27.20 27.20 27.20 27.20 5.8K
13:23 27.20 27.20 27.20 27.20 10.5K
13:24 27.21 27.21 27.21 27.21 106.2K
13:25 27.20 27.20 27.20 27.20 1.5K
13:26 27.19 27.19 27.19 27.19 0.3K
13:27 27.20 27.21 27.19 27.19 8.4K
13:28 27.20 27.21 27.20 27.21 1.7K
13:29 27.21 27.21 27.21 27.21 0.3K
13:30 27.20 27.20 27.19 27.19 47.1K
13:31 27.20 27.21 27.20 27.20 12.8K
13:32 27.21 27.22 27.21 27.22 1.9K
13:33 27.22 27.22 27.21 27.21 2.2K
13:34 27.21 27.21 27.21 27.21 22.1K
13:35 27.21 27.23 27.21 27.23 5.2K
13:36 27.23 27.23 27.23 27.23 5.2K
13:37 27.23 27.24 27.23 27.24 51.3K
13:38 27.24 27.24 27.23 27.23 4.9K
13:39 27.23 27.23 27.21 27.20 7.3K
13:40 27.20 27.20 27.20 27.20 15.6K
13:41 27.20 27.20 27.19 27.19 1.5K
13:42 27.18 27.19 27.18 27.19 1.8K
13:43 27.20 27.20 27.19 27.19 79.6K
13:44 27.19 27.19 27.19 27.18 2.5K
13:45 27.17 27.17 27.16 27.16 1.4K
13:46 27.16 27.16 27.15 27.15 11.4K
13:47 27.15 27.15 27.15 27.15 27.0K
13:49 27.16 27.16 27.16 27.16 7.5K
13:50 27.16 27.17 27.15 27.16 18.8K
13:51 27.15 27.16 27.15 27.14 3.1K
13:52 27.15 27.16 27.15 27.16 2.4K
13:53 27.16 27.16 27.15 27.16 4.8K
13:54 27.16 27.16 27.16 27.16 6.6K
13:55 27.16 27.17 27.16 27.17 0.7K
13:56 27.17 27.17 27.17 27.17 13.4K
13:57 27.18 27.19 27.18 27.19 1.9K
13:58 27.19 27.19 27.17 27.18 39.1K
13:59 27.18 27.18 27.18 27.18 3.0K
14:00 27.17 27.17 27.15 27.15 4.9K
14:01 27.15 27.15 27.13 27.13 5.0K
14:02 27.13 27.13 27.13 27.12 2.0K
14:03 27.12 27.12 27.12 27.12 13.7K
14:04 27.12 27.13 27.12 27.13 5.4K
14:05 27.12 27.12 27.11 27.11 3.1K
14:06 27.12 27.12 27.12 27.12 6.9K
14:07 27.11 27.11 27.11 27.11 9.9K
14:08 27.09 27.09 27.09 27.09 32.8K
14:09 27.10 27.11 27.10 27.10 6.8K
14:10 27.10 27.10 27.09 27.09 18.2K
14:11 27.09 27.09 27.09 27.09 3.3K
14:12 27.09 27.09 27.09 27.09 1.3K
14:14 27.10 27.10 27.09 27.09 19.8K
14:15 27.09 27.09 27.08 27.09 2.3K
14:16 27.08 27.08 27.08 27.08 18.0K
14:17 27.09 27.09 27.08 27.09 59.8K
14:18 27.08 27.08 27.08 27.08 2.0K
14:19 27.08 27.08 27.07 27.07 4.4K
14:20 27.06 27.06 27.05 27.05 2.0K
14:21 27.05 27.05 27.05 27.05 0.3K
14:22 27.04 27.04 27.03 27.04 10.8K
14:23 27.04 27.04 27.03 27.03 1.8K
14:24 27.03 27.03 27.03 27.03 2.4K
14:25 27.04 27.05 27.04 27.05 3.9K
14:26 27.05 27.05 27.04 27.04 6.3K
14:27 27.05 27.06 27.05 27.06 6.9K
14:28 27.06 27.06 27.05 27.06 10.9K
14:29 27.06 27.06 27.05 27.05 0.6K
14:30 27.06 27.07 27.06 27.07 4.2K
14:31 27.07 27.08 27.05 27.06 27.0K
14:32 27.06 27.07 27.06 27.06 37.7K
14:33 27.06 27.07 27.06 27.06 6.1K
14:34 27.05 27.07 27.05 27.07 10.5K
14:35 27.07 27.07 27.07 27.07 3.0K
14:36 27.08 27.08 27.07 27.07 13.3K
14:37 27.07 27.07 27.07 27.07 3.3K
14:38 27.07 27.07 27.07 27.07 0.3K
14:39 27.07 27.07 27.06 27.06 5.9K
14:40 27.06 27.06 27.05 27.05 16.0K
14:41 27.06 27.06 27.05 27.05 41.3K
14:42 27.05 27.05 27.05 27.05 9.8K
14:43 27.04 27.04 27.03 27.03 1.9K
14:44 27.02 27.02 27.01 27.02 22.5K
14:45 27.02 27.02 27.02 27.02 3.1K
14:46 27.02 27.02 27.02 27.02 4.6K
14:47 27.02 27.03 27.02 27.03 6.4K
14:48 27.03 27.03 27.03 27.03 3.9K
14:49 27.03 27.03 27.02 27.02 13.8K
14:50 27.02 27.02 27.01 27.01 6.7K
14:51 27.01 27.01 27.01 27.01 0.5K
14:52 27.00 27.01 27.00 27.01 14.3K
14:53 27.01 27.01 27.01 27.01 0.7K
14:54 27.00 27.01 27.00 27.01 14.5K
14:55 27.00 27.00 27.00 27.00 22.9K
14:56 27.01 27.02 27.00 27.02 31.5K
14:57 27.03 27.03 27.02 27.02 12.6K
14:58 27.03 27.03 27.02 27.02 15.7K
14:59 27.03 27.04 27.02 27.04 8.9K
15:00 27.04 27.04 27.03 27.03 0.5K
15:01 27.04 27.06 27.04 27.06 6.2K
15:02 27.06 27.07 27.06 27.07 8.4K
15:03 27.07 27.07 27.06 27.06 1.0K
15:04 27.07 27.07 27.06 27.07 96.3K
15:05 27.06 27.06 27.04 27.05 14.1K
15:06 27.06 27.06 27.06 27.06 0.9K
15:07 27.06 27.06 27.04 27.04 30.9K
15:08 27.05 27.05 27.04 27.04 11.1K
15:09 27.04 27.04 27.04 27.04 12.8K
15:10 27.03 27.03 27.03 27.03 6.0K
15:11 27.04 27.04 27.04 27.04 1.1K
15:12 27.04 27.04 27.04 27.04 4.6K
15:13 27.04 27.04 27.04 27.04 8.3K
15:14 27.03 27.04 27.03 27.04 9.0K
15:15 27.05 27.05 27.05 27.05 2.5K
15:16 27.05 27.06 27.05 27.06 3.0K
15:17 27.06 27.06 27.06 27.06 4.8K
15:18 27.06 27.06 27.05 27.06 11.6K
15:19 27.06 27.06 27.06 27.06 1.7K
15:20 27.06 27.06 27.05 27.05 8.8K
15:21 27.05 27.06 27.04 27.05 10.9K
15:22 27.04 27.05 27.04 27.05 3.7K
15:23 27.06 27.06 27.05 27.06 1.8K
15:24 27.07 27.07 27.06 27.06 3.4K
15:26 27.07 27.07 27.07 27.07 4.1K
15:27 27.06 27.07 27.06 27.07 5.6K
15:28 27.07 27.07 27.06 27.07 64.6K
15:29 27.06 27.07 27.06 27.07 7.3K
15:30 27.08 27.08 27.08 27.08 2.1K
15:31 27.08 27.08 27.07 27.07 28.4K
15:32 27.06 27.06 27.06 27.06 1.7K
15:33 27.05 27.05 27.05 27.05 8.9K
15:34 27.06 27.06 27.06 27.06 11.1K
15:35 27.07 27.07 27.07 27.07 6.5K
15:36 27.06 27.07 27.06 27.05 5.5K
15:37 27.06 27.07 27.06 27.06 12.4K
15:39 27.06 27.07 27.06 27.07 0.6K
15:40 27.07 27.07 27.07 27.07 4.4K
15:41 27.07 27.07 27.07 27.07 1.6K
15:42 27.06 27.06 27.06 27.06 7.1K
15:43 27.06 27.06 27.06 27.06 0.7K
15:44 27.06 27.06 27.05 27.05 8.4K
15:45 27.05 27.06 27.05 27.06 15.7K
15:46 27.06 27.08 27.06 27.08 4.5K
15:47 27.07 27.07 27.06 27.06 5.2K
15:48 27.06 27.06 27.05 27.05 2.2K
15:49 27.05 27.05 27.04 27.05 0.8K
15:50 27.04 27.05 27.04 27.05 2.5K
15:51 27.05 27.06 27.05 27.06 12.4K
15:52 27.07 27.07 27.06 27.06 2.5K
15:53 27.07 27.07 27.06 27.07 2.4K
15:54 27.07 27.07 27.06 27.07 5.7K
15:55 27.07 27.07 27.06 27.07 5.4K
15:56 27.07 27.07 27.07 27.07 34.1K
15:57 27.07 27.07 27.06 27.06 16.1K
15:58 27.06 27.06 27.06 27.06 3.1K
15:59 27.06 27.07 27.06 27.07 450.9K
16:00 27.07 27.07 27.05 27.05 3,664.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available