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 27.00 27.00 26.98 26.99 40.0K
09:31 27.00 27.00 27.00 27.00 1.3K
09:32 27.00 27.00 27.00 27.00 3.9K
09:33 26.99 26.99 26.99 26.99 0.5K
09:34 27.00 27.00 27.00 27.00 12.4K
09:35 27.01 27.01 27.01 27.01 2.7K
09:36 27.01 27.03 27.01 27.03 7.8K
09:37 27.04 27.04 27.04 27.04 0.2K
09:38 27.04 27.04 27.03 27.03 0.6K
09:39 27.03 27.03 27.03 27.03 8.0K
09:41 27.04 27.04 27.04 27.04 1.6K
09:42 27.03 27.03 27.03 27.03 0.6K
09:43 27.02 27.02 27.02 27.02 1.8K
09:44 27.04 27.05 27.04 27.05 13.5K
09:45 27.04 27.04 27.04 27.04 5.7K
09:46 27.05 27.05 27.04 27.04 3.0K
09:47 27.05 27.05 27.03 27.03 3.5K
09:48 27.04 27.04 27.03 27.03 4.1K
09:49 27.03 27.03 27.03 27.03 5.3K
09:50 27.03 27.03 27.03 27.03 1.2K
09:51 27.03 27.03 27.01 27.01 1.3K
09:52 27.02 27.03 27.02 27.03 3.6K
09:53 27.03 27.03 27.03 27.03 0.4K
09:54 27.02 27.03 27.02 27.03 7.8K
09:55 27.03 27.04 27.03 27.04 0.7K
09:56 27.04 27.04 27.04 27.04 2.1K
09:57 27.06 27.06 27.06 27.06 0.8K
09:58 27.06 27.06 27.06 27.06 0.7K
09:59 27.05 27.05 27.04 27.04 3.6K
10:00 27.06 27.07 27.06 27.07 6.6K
10:01 27.07 27.07 27.07 27.07 4.7K
10:02 27.07 27.08 27.07 27.07 10.3K
10:03 27.07 27.07 27.07 27.07 3.7K
10:04 27.06 27.07 27.06 27.06 3.5K
10:05 27.05 27.05 27.05 27.05 2.7K
10:06 27.05 27.05 27.05 27.05 2.2K
10:07 27.04 27.04 27.03 27.03 4.5K
10:08 27.04 27.04 27.04 27.04 1.7K
10:09 27.04 27.05 27.04 27.04 11.3K
10:10 27.05 27.05 27.04 27.04 0.6K
10:11 27.04 27.05 27.04 27.05 18.2K
10:12 27.04 27.04 27.04 27.04 2.0K
10:13 27.04 27.04 27.04 27.04 4.5K
10:14 27.04 27.04 27.04 27.04 0.5K
10:15 27.04 27.05 27.04 27.05 3.3K
10:17 27.05 27.05 27.04 27.05 1.6K
10:18 27.05 27.05 27.04 27.04 1.2K
10:19 27.05 27.07 27.05 27.07 3.2K
10:20 27.06 27.06 27.06 27.06 4.5K
10:21 27.06 27.06 27.06 27.06 0.4K
10:22 27.06 27.06 27.06 27.06 1.4K
10:24 27.07 27.07 27.07 27.07 1.2K
10:25 27.07 27.08 27.07 27.08 1.6K
10:26 27.08 27.08 27.08 27.08 5.9K
10:27 27.06 27.06 27.06 27.06 1.2K
10:31 27.07 27.07 27.06 27.06 1.5K
10:32 27.07 27.07 27.06 27.06 9.0K
10:33 27.07 27.07 27.06 27.06 44.5K
10:34 27.06 27.06 27.05 27.06 8.1K
10:35 27.05 27.06 27.05 27.06 3.1K
10:36 27.05 27.06 27.05 27.06 16.7K
10:37 27.06 27.06 27.06 27.06 3.1K
10:38 27.06 27.06 27.06 27.06 3.9K
10:39 27.05 27.05 27.04 27.04 1.7K
10:40 27.04 27.04 27.04 27.04 5.7K
10:41 27.04 27.04 27.04 27.04 5.7K
10:42 27.04 27.05 27.04 27.05 35.5K
10:43 27.04 27.05 27.04 27.04 3.5K
10:44 27.05 27.05 27.05 27.05 4.0K
10:45 27.05 27.05 27.04 27.04 6.3K
10:46 27.04 27.04 27.04 27.04 5.2K
10:48 27.02 27.04 27.02 27.04 9.4K
10:51 27.03 27.03 27.03 27.03 4.5K
10:52 27.02 27.02 27.02 27.02 2.7K
10:53 27.03 27.03 27.03 27.02 2.5K
10:54 27.02 27.02 27.02 27.02 1.9K
10:55 27.01 27.01 27.01 27.01 49.2K
10:56 27.01 27.01 27.01 27.01 93.7K
10:57 27.01 27.01 27.01 27.01 0.4K
10:58 27.02 27.03 27.02 27.03 5.2K
10:59 27.02 27.02 27.02 27.02 12.6K
11:00 27.01 27.04 27.01 27.04 18.1K
11:01 27.03 27.05 27.03 27.05 5.5K
11:02 27.04 27.04 27.04 27.04 1.1K
11:03 27.05 27.05 27.05 27.05 2.4K
11:04 27.05 27.05 27.05 27.05 3.8K
11:05 27.05 27.05 27.05 27.05 4.5K
11:06 27.06 27.06 27.06 27.06 1.1K
11:07 27.05 27.06 27.05 27.05 10.9K
11:08 27.04 27.04 27.04 27.04 10.9K
11:09 27.04 27.05 27.04 27.04 4.2K
11:11 27.05 27.05 27.05 27.05 2.2K
11:13 27.06 27.06 27.04 27.04 5.5K
11:15 27.05 27.05 27.05 27.05 8.8K
11:16 27.05 27.06 27.05 27.06 4.1K
11:17 27.05 27.05 27.05 27.05 5.4K
11:19 27.04 27.05 27.04 27.05 7.0K
11:20 27.05 27.05 27.05 27.05 1.0K
11:21 27.05 27.05 27.05 27.05 0.8K
11:22 27.06 27.07 27.06 27.07 26.5K
11:23 27.08 27.08 27.08 27.08 3.5K
11:25 27.06 27.07 27.06 27.07 6.4K
11:26 27.07 27.07 27.07 27.07 2.5K
11:27 27.07 27.07 27.06 27.06 3.9K
11:28 27.05 27.07 27.05 27.07 2.3K
11:29 27.06 27.06 27.06 27.06 2.2K
11:30 27.07 27.07 27.07 27.07 6.9K
11:31 27.06 27.06 27.06 27.06 0.7K
11:32 27.08 27.08 27.08 27.08 2.4K
11:33 27.08 27.08 27.08 27.08 4.3K
11:34 27.08 27.09 27.08 27.09 3.3K
11:35 27.09 27.09 27.09 27.09 1.2K
11:36 27.09 27.10 27.08 27.08 6.7K
11:37 27.08 27.08 27.08 27.08 1.3K
11:38 27.08 27.08 27.08 27.08 2.1K
11:39 27.08 27.08 27.08 27.08 0.1K
11:40 27.09 27.09 27.09 27.09 2.8K
11:41 27.10 27.10 27.10 27.10 1.0K
11:42 27.10 27.10 27.10 27.10 0.4K
11:43 27.10 27.10 27.10 27.10 1.0K
11:44 27.10 27.10 27.10 27.10 7.3K
11:45 27.10 27.10 27.10 27.10 1.2K
11:46 27.10 27.10 27.09 27.09 3.6K
11:47 27.10 27.10 27.10 27.10 0.4K
11:48 27.11 27.11 27.11 27.11 3.2K
11:49 27.11 27.11 27.11 27.11 1.4K
11:50 27.11 27.11 27.11 27.11 1.0K
11:51 27.11 27.11 27.11 27.11 2.4K
11:52 27.11 27.11 27.11 27.11 2.0K
11:53 27.10 27.11 27.10 27.11 8.2K
11:54 27.11 27.12 27.11 27.12 6.0K
11:55 27.11 27.12 27.11 27.12 14.7K
11:56 27.12 27.12 27.12 27.12 0.9K
11:57 27.11 27.12 27.11 27.12 23.5K
11:58 27.12 27.12 27.11 27.11 4.9K
11:59 27.11 27.11 27.11 27.11 0.8K
12:00 27.11 27.11 27.11 27.11 2.0K
12:04 27.09 27.09 27.09 27.09 1.9K
12:05 27.10 27.10 27.10 27.10 0.2K
12:06 27.10 27.10 27.10 27.10 2.3K
12:07 27.10 27.10 27.09 27.09 7.1K
12:09 27.09 27.09 27.09 27.09 2.1K
12:10 27.10 27.10 27.09 27.09 4.0K
12:11 27.10 27.10 27.09 27.09 1.7K
12:12 27.08 27.08 27.08 27.08 0.5K
12:14 27.09 27.09 27.09 27.09 1.7K
12:15 27.08 27.09 27.08 27.09 2.1K
12:17 27.08 27.08 27.08 27.08 4.3K
12:18 27.08 27.08 27.08 27.08 8.7K
12:19 27.09 27.09 27.09 27.09 85.7K
12:20 27.09 27.10 27.09 27.10 3.9K
12:22 27.09 27.09 27.09 27.09 0.4K
12:24 27.10 27.10 27.10 27.10 9.9K
12:25 27.10 27.10 27.10 27.10 2.4K
12:28 27.09 27.09 27.09 27.09 3.1K
12:29 27.08 27.08 27.08 27.07 0.5K
12:31 27.07 27.07 27.07 27.07 0.8K
12:32 27.07 27.07 27.07 27.07 2.7K
12:33 27.06 27.07 27.06 27.07 0.8K
12:34 27.08 27.08 27.08 27.08 1.4K
12:35 27.07 27.08 27.07 27.08 1.9K
12:36 27.08 27.08 27.08 27.08 1.3K
12:37 27.08 27.08 27.08 27.08 0.5K
12:38 27.08 27.08 27.08 27.08 1.7K
12:39 27.07 27.08 27.07 27.08 1.6K
12:41 27.08 27.08 27.08 27.08 2.2K
12:44 27.09 27.09 27.09 27.09 0.2K
12:46 27.09 27.09 27.09 27.09 2.5K
12:47 27.10 27.10 27.10 27.10 898.1K
12:48 27.10 27.10 27.10 27.10 26.5K
12:49 27.08 27.08 27.08 27.08 3.1K
12:50 27.08 27.08 27.08 27.08 3.7K
12:51 27.09 27.09 27.09 27.09 1.2K
12:52 27.10 27.10 27.10 27.10 9.2K
12:53 27.11 27.11 27.11 27.11 0.5K
12:54 27.10 27.10 27.10 27.10 6.4K
12:55 27.10 27.10 27.10 27.10 2.2K
12:56 27.10 27.10 27.10 27.10 0.2K
12:57 27.10 27.10 27.10 27.10 5.1K
12:59 27.10 27.10 27.10 27.10 4.6K
13:00 27.09 27.09 27.09 27.09 1.6K
13:01 27.09 27.09 27.09 27.09 4.3K
13:02 27.12 27.13 27.12 27.13 56.1K
13:03 27.13 27.13 27.13 27.13 16.5K
13:05 27.15 27.16 27.15 27.16 2.1K
13:06 27.17 27.18 27.17 27.18 23.6K
13:07 27.17 27.17 27.17 27.17 3.9K
13:08 27.18 27.19 27.18 27.18 5.2K
13:09 27.18 27.18 27.18 27.18 1.0K
13:10 27.20 27.20 27.20 27.19 2.5K
13:11 27.19 27.19 27.18 27.19 15.3K
13:13 27.18 27.19 27.18 27.18 8.5K
13:14 27.17 27.17 27.17 27.17 0.1K
13:15 27.17 27.18 27.17 27.18 3.0K
13:16 27.17 27.18 27.16 27.18 21.4K
13:17 27.18 27.18 27.17 27.17 1.6K
13:18 27.18 27.18 27.18 27.18 1.5K
13:19 27.19 27.19 27.18 27.18 131.4K
13:20 27.17 27.17 27.17 27.17 2.7K
13:21 27.17 27.17 27.16 27.16 12.4K
13:23 27.16 27.16 27.16 27.16 0.3K
13:24 27.16 27.16 27.16 27.16 6.7K
13:25 27.16 27.16 27.16 27.16 0.5K
13:26 27.15 27.15 27.15 27.15 0.5K
13:27 27.15 27.15 27.15 27.15 1.0K
13:28 27.16 27.16 27.16 27.16 2.4K
13:29 27.16 27.16 27.16 27.16 0.2K
13:31 27.16 27.16 27.15 27.15 3.9K
13:32 27.15 27.16 27.15 27.15 2.5K
13:33 27.15 27.15 27.15 27.15 16.5K
13:34 27.15 27.15 27.15 27.15 2.2K
13:36 27.16 27.16 27.16 27.16 0.3K
13:37 27.15 27.16 27.15 27.15 5.0K
13:38 27.16 27.16 27.15 27.15 1.2K
13:39 27.16 27.16 27.15 27.16 0.7K
13:40 27.17 27.17 27.17 27.17 3.1K
13:41 27.16 27.17 27.16 27.17 11.1K
13:42 27.18 27.18 27.18 27.18 0.5K
13:43 27.17 27.17 27.17 27.17 2.7K
13:46 27.19 27.19 27.18 27.18 1.3K
13:47 27.19 27.19 27.19 27.19 1.6K
13:48 27.19 27.19 27.17 27.17 4.2K
13:49 27.18 27.18 27.18 27.18 4.4K
13:50 27.18 27.18 27.17 27.18 3.3K
13:51 27.17 27.18 27.17 27.18 1.8K
13:52 27.18 27.18 27.18 27.18 17.2K
13:53 27.17 27.17 27.17 27.17 1.1K
13:54 27.18 27.18 27.18 27.18 0.2K
13:57 27.17 27.17 27.17 27.17 3.5K
14:00 27.18 27.18 27.18 27.18 2.2K
14:01 27.19 27.19 27.19 27.19 1.0K
14:02 27.18 27.19 27.18 27.18 6.7K
14:03 27.19 27.19 27.19 27.19 5.9K
14:04 27.20 27.20 27.20 27.20 0.2K
14:05 27.20 27.20 27.20 27.20 0.6K
14:07 27.20 27.20 27.20 27.20 0.8K
14:08 27.20 27.20 27.19 27.19 0.6K
14:09 27.20 27.20 27.19 27.19 1.0K
14:10 27.19 27.20 27.19 27.20 10.5K
14:11 27.19 27.20 27.19 27.20 2.5K
14:12 27.20 27.20 27.20 27.20 2.4K
14:14 27.20 27.20 27.20 27.21 0.8K
14:15 27.22 27.22 27.21 27.21 5.5K
14:16 27.21 27.22 27.21 27.21 4.1K
14:17 27.21 27.21 27.21 27.21 2.1K
14:18 27.22 27.22 27.21 27.22 3.1K
14:19 27.22 27.22 27.21 27.21 1.7K
14:20 27.22 27.22 27.21 27.21 0.4K
14:21 27.22 27.22 27.22 27.22 0.2K
14:22 27.22 27.22 27.22 27.22 0.5K
14:23 27.22 27.22 27.22 27.22 2.5K
14:24 27.22 27.22 27.22 27.22 0.4K
14:25 27.22 27.22 27.22 27.22 0.4K
14:26 27.22 27.22 27.21 27.21 2.9K
14:27 27.21 27.21 27.21 27.21 4.3K
14:28 27.22 27.23 27.22 27.23 4.3K
14:29 27.23 27.23 27.23 27.23 0.3K
14:30 27.23 27.23 27.22 27.22 0.5K
14:31 27.23 27.23 27.23 27.23 2.6K
14:32 27.23 27.23 27.23 27.23 0.5K
14:33 27.22 27.23 27.22 27.23 4.6K
14:34 27.23 27.23 27.23 27.23 0.9K
14:35 27.23 27.23 27.22 27.22 5.0K
14:36 27.22 27.23 27.22 27.23 1.8K
14:37 27.23 27.23 27.22 27.22 24.5K
14:39 27.21 27.21 27.21 27.20 3.3K
14:40 27.21 27.21 27.21 27.21 1.2K
14:41 27.21 27.21 27.21 27.21 1.1K
14:42 27.21 27.21 27.20 27.21 3.5K
14:43 27.21 27.21 27.21 27.21 2.0K
14:44 27.22 27.22 27.21 27.21 1.7K
14:45 27.22 27.22 27.21 27.21 4.5K
14:46 27.21 27.21 27.20 27.21 6.2K
14:47 27.20 27.20 27.20 27.20 1.5K
14:48 27.20 27.20 27.19 27.19 1.5K
14:49 27.20 27.20 27.19 27.19 99.2K
14:50 27.20 27.20 27.20 27.20 11.0K
14:51 27.19 27.20 27.19 27.20 13.0K
14:52 27.20 27.20 27.19 27.19 1.8K
14:53 27.20 27.20 27.20 27.20 0.9K
14:54 27.19 27.20 27.19 27.20 44.8K
14:55 27.19 27.20 27.19 27.20 1.2K
14:56 27.20 27.20 27.19 27.20 4.8K
14:57 27.20 27.20 27.20 27.20 17.9K
14:58 27.20 27.20 27.20 27.20 3.5K
14:59 27.20 27.20 27.19 27.19 29.4K
15:00 27.19 27.19 27.19 27.19 1.0K
15:01 27.18 27.19 27.18 27.19 7.1K
15:02 27.19 27.19 27.19 27.19 7.5K
15:03 27.19 27.19 27.19 27.19 5.2K
15:04 27.19 27.19 27.17 27.17 8.3K
15:05 27.18 27.18 27.17 27.18 3.2K
15:06 27.18 27.18 27.18 27.18 5.8K
15:07 27.19 27.19 27.19 27.19 3.9K
15:08 27.19 27.19 27.19 27.19 4.9K
15:09 27.18 27.19 27.18 27.19 18.3K
15:10 27.19 27.19 27.17 27.18 5.9K
15:11 27.18 27.18 27.18 27.18 0.6K
15:12 27.18 27.18 27.17 27.18 2.4K
15:13 27.18 27.18 27.18 27.18 1.8K
15:14 27.18 27.18 27.17 27.18 1.8K
15:15 27.17 27.19 27.17 27.19 15.4K
15:16 27.20 27.20 27.20 27.20 4.9K
15:17 27.20 27.20 27.19 27.20 7.8K
15:18 27.20 27.20 27.19 27.19 5.4K
15:19 27.19 27.19 27.18 27.19 6.0K
15:20 27.19 27.19 27.19 27.19 5.0K
15:21 27.19 27.19 27.18 27.19 5.8K
15:22 27.19 27.19 27.19 27.19 1.0K
15:23 27.19 27.19 27.18 27.18 1.0K
15:24 27.19 27.19 27.18 27.19 7.0K
15:25 27.19 27.19 27.18 27.18 4.1K
15:26 27.19 27.19 27.18 27.19 5.6K
15:27 27.19 27.19 27.18 27.19 7.0K
15:28 27.19 27.19 27.18 27.19 1.8K
15:29 27.19 27.19 27.18 27.19 5.6K
15:30 27.19 27.19 27.18 27.18 5.6K
15:31 27.19 27.19 27.19 27.18 4.7K
15:33 27.18 27.18 27.18 27.18 7.3K
15:35 27.18 27.18 27.18 27.18 0.5K
15:36 27.17 27.17 27.17 27.17 1.4K
15:37 27.17 27.17 27.17 27.17 1.3K
15:38 27.17 27.17 27.17 27.17 2.5K
15:39 27.17 27.18 27.17 27.18 5.1K
15:40 27.17 27.19 27.17 27.19 12.0K
15:41 27.18 27.19 27.18 27.18 2.1K
15:42 27.18 27.18 27.18 27.18 4.1K
15:43 27.18 27.18 27.18 27.18 3.6K
15:44 27.18 27.18 27.18 27.18 2.9K
15:45 27.18 27.18 27.18 27.17 6.6K
15:46 27.17 27.17 27.17 27.17 0.3K
15:47 27.18 27.18 27.18 27.17 2.4K
15:48 27.18 27.18 27.18 27.18 1.2K
15:49 27.18 27.18 27.17 27.18 8.0K
15:50 27.18 27.18 27.18 27.18 4.5K
15:51 27.18 27.18 27.18 27.18 1.6K
15:52 27.18 27.18 27.18 27.18 10.5K
15:53 27.19 27.19 27.17 27.17 11.6K
15:54 27.17 27.18 27.17 27.18 3.2K
15:55 27.18 27.18 27.16 27.17 11.7K
15:56 27.17 27.17 27.16 27.17 12.3K
15:57 27.17 27.17 27.16 27.17 8.4K
15:58 27.17 27.17 27.16 27.16 35.0K
15:59 27.16 27.16 27.15 27.16 93.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available