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 27.14 27.14 27.13 27.13 16.8K
09:31 27.14 27.14 27.14 27.14 2.9K
09:33 27.14 27.14 27.14 27.14 1.7K
09:34 27.14 27.14 27.14 27.14 7.6K
09:37 27.14 27.14 27.14 27.14 2.2K
09:38 27.14 27.14 27.12 27.12 2.0K
09:40 27.12 27.12 27.12 27.12 0.2K
09:41 27.13 27.13 27.12 27.12 3.2K
09:42 27.11 27.11 27.11 27.11 4.1K
09:43 27.11 27.12 27.11 27.12 7.4K
09:45 27.13 27.13 27.13 27.13 1.7K
09:46 27.11 27.11 27.10 27.10 31.8K
09:48 27.10 27.10 27.10 27.10 0.8K
09:49 27.10 27.10 27.10 27.10 0.5K
09:50 27.10 27.10 27.10 27.10 9.2K
09:51 27.10 27.10 27.10 27.10 1.7K
09:52 27.11 27.11 27.10 27.10 9.7K
09:56 27.09 27.09 27.09 27.09 4.2K
09:58 27.10 27.10 27.09 27.09 4.1K
09:59 27.09 27.09 27.08 27.09 1.4K
10:00 27.09 27.09 27.08 27.08 3.1K
10:01 27.08 27.08 27.08 27.08 2.0K
10:02 27.08 27.09 27.08 27.09 7.5K
10:03 27.10 27.10 27.10 27.10 1.2K
10:04 27.09 27.09 27.09 27.09 1.7K
10:05 27.09 27.09 27.09 27.09 0.4K
10:06 27.09 27.10 27.09 27.10 5.7K
10:08 27.10 27.10 27.10 27.10 7.8K
10:09 27.11 27.11 27.10 27.11 3.5K
10:10 27.11 27.11 27.11 27.11 1.4K
10:11 27.11 27.12 27.11 27.12 1.2K
10:12 27.11 27.11 27.11 27.11 7.6K
10:16 27.10 27.11 27.10 27.10 3.9K
10:19 27.11 27.11 27.11 27.11 3.0K
10:20 27.11 27.12 27.11 27.12 1.1K
10:21 27.11 27.12 27.11 27.11 2.4K
10:22 27.12 27.12 27.11 27.11 3.8K
10:23 27.12 27.12 27.11 27.11 7.5K
10:24 27.11 27.12 27.11 27.11 2.5K
10:25 27.12 27.12 27.11 27.11 0.4K
10:26 27.12 27.13 27.12 27.13 1.6K
10:27 27.12 27.13 27.12 27.13 2.8K
10:28 27.13 27.13 27.12 27.12 2.3K
10:29 27.13 27.13 27.13 27.13 2.5K
10:30 27.13 27.14 27.13 27.13 5.5K
10:31 27.13 27.13 27.13 27.13 0.2K
10:32 27.13 27.13 27.13 27.13 0.3K
10:33 27.13 27.13 27.13 27.13 0.9K
10:34 27.13 27.13 27.13 27.13 1.3K
10:35 27.13 27.13 27.13 27.13 1.3K
10:36 27.13 27.13 27.13 27.13 5.2K
10:37 27.14 27.14 27.13 27.13 6.0K
10:38 27.13 27.15 27.13 27.15 5.9K
10:39 27.15 27.15 27.15 27.15 1.0K
10:40 27.15 27.15 27.15 27.15 0.7K
10:41 27.15 27.15 27.14 27.15 1.4K
10:42 27.15 27.15 27.15 27.15 210.2K
10:43 27.16 27.16 27.15 27.15 7.4K
10:44 27.16 27.16 27.16 27.16 0.8K
10:45 27.16 27.16 27.16 27.16 1.5K
10:46 27.15 27.15 27.15 27.16 0.8K
10:47 27.15 27.16 27.15 27.16 2.7K
10:48 27.16 27.16 27.16 27.16 1.8K
10:49 27.15 27.15 27.15 27.15 4.8K
10:50 27.14 27.14 27.14 27.13 2.4K
10:51 27.14 27.14 27.14 27.14 0.8K
10:52 27.13 27.13 27.13 27.13 0.9K
10:53 27.14 27.14 27.14 27.14 0.6K
10:55 27.14 27.14 27.14 27.14 1.2K
10:56 27.14 27.14 27.14 27.14 4.0K
10:57 27.14 27.14 27.14 27.14 3.6K
10:58 27.13 27.13 27.13 27.13 5.4K
10:59 27.13 27.13 27.13 27.13 2.7K
11:00 27.14 27.14 27.14 27.14 1.0K
11:01 27.13 27.13 27.13 27.13 2.4K
11:02 27.13 27.13 27.13 27.13 0.8K
11:03 27.13 27.13 27.13 27.13 0.8K
11:04 27.13 27.13 27.13 27.13 0.6K
11:05 27.13 27.13 27.13 27.13 2.0K
11:06 27.12 27.13 27.12 27.13 0.3K
11:07 27.13 27.13 27.12 27.12 1.0K
11:08 27.13 27.13 27.12 27.12 3.6K
11:09 27.11 27.11 27.11 27.11 0.3K
11:10 27.12 27.12 27.12 27.12 0.1K
11:11 27.12 27.13 27.12 27.13 8.2K
11:12 27.12 27.13 27.12 27.13 1.6K
11:13 27.13 27.13 27.13 27.12 2.3K
11:14 27.12 27.12 27.12 27.12 1.9K
11:15 27.13 27.13 27.13 27.13 0.6K
11:16 27.13 27.13 27.13 27.13 1.1K
11:17 27.13 27.13 27.13 27.13 0.8K
11:18 27.13 27.13 27.12 27.12 1.1K
11:19 27.13 27.13 27.13 27.13 0.3K
11:20 27.13 27.13 27.12 27.12 16.9K
11:21 27.12 27.12 27.12 27.12 2.7K
11:22 27.12 27.12 27.12 27.12 0.8K
11:23 27.12 27.12 27.12 27.12 2.7K
11:24 27.11 27.12 27.11 27.12 5.9K
11:25 27.13 27.13 27.13 27.13 3.2K
11:26 27.13 27.13 27.12 27.13 5.0K
11:27 27.13 27.13 27.12 27.12 3.4K
11:28 27.12 27.12 27.11 27.11 37.1K
11:29 27.12 27.12 27.11 27.11 6.4K
11:30 27.12 27.12 27.12 27.12 0.4K
11:31 27.12 27.12 27.12 27.12 1.7K
11:32 27.12 27.12 27.12 27.12 3.4K
11:33 27.11 27.11 27.11 27.11 3.5K
11:34 27.10 27.10 27.10 27.10 1.7K
11:35 27.10 27.10 27.10 27.10 2.5K
11:37 27.11 27.11 27.11 27.11 0.4K
11:38 27.11 27.11 27.11 27.11 0.6K
11:39 27.10 27.10 27.10 27.10 0.6K
11:40 27.11 27.11 27.11 27.11 4.1K
11:42 27.10 27.10 27.10 27.10 3.2K
11:43 27.10 27.10 27.10 27.10 0.3K
11:44 27.10 27.10 27.10 27.10 4.8K
11:45 27.11 27.11 27.11 27.11 2.4K
11:46 27.11 27.12 27.11 27.12 0.4K
11:48 27.12 27.12 27.12 27.12 0.1K
11:49 27.12 27.12 27.11 27.11 4.0K
11:50 27.10 27.11 27.10 27.11 1.5K
11:51 27.11 27.11 27.10 27.10 1.0K
11:53 27.11 27.11 27.11 27.11 0.8K
11:54 27.11 27.11 27.11 27.11 0.5K
11:55 27.11 27.11 27.11 27.11 0.9K
11:56 27.11 27.12 27.11 27.12 6.3K
11:57 27.11 27.12 27.11 27.12 1.1K
11:58 27.12 27.12 27.12 27.12 2.9K
11:59 27.12 27.12 27.12 27.12 0.1K
12:00 27.12 27.12 27.12 27.12 2.3K
12:01 27.12 27.12 27.12 27.12 0.1K
12:02 27.12 27.13 27.12 27.13 8.9K
12:03 27.14 27.14 27.13 27.13 70.1K
12:04 27.13 27.13 27.13 27.13 1.3K
12:05 27.13 27.13 27.13 27.13 1.9K
12:06 27.13 27.13 27.13 27.13 2.1K
12:07 27.13 27.13 27.12 27.12 1.9K
12:08 27.12 27.12 27.11 27.11 33.4K
12:09 27.12 27.12 27.12 27.12 4.1K
12:10 27.12 27.12 27.12 27.12 0.5K
12:11 27.12 27.12 27.12 27.12 1.6K
12:12 27.13 27.13 27.13 27.13 1.5K
12:13 27.13 27.13 27.13 27.13 3.2K
12:14 27.13 27.13 27.13 27.13 4.0K
12:15 27.13 27.13 27.13 27.13 0.3K
12:16 27.13 27.14 27.13 27.14 7.5K
12:17 27.14 27.14 27.14 27.14 0.9K
12:18 27.13 27.13 27.13 27.13 1.5K
12:19 27.13 27.13 27.13 27.13 31.6K
12:20 27.13 27.13 27.13 27.13 1.0K
12:21 27.13 27.14 27.13 27.14 1.9K
12:23 27.13 27.13 27.13 27.13 0.1K
12:24 27.13 27.14 27.13 27.14 621.9K
12:25 27.14 27.14 27.14 27.14 0.1K
12:26 27.14 27.14 27.14 27.14 1.0K
12:27 27.13 27.13 27.13 27.13 2.8K
12:28 27.13 27.13 27.12 27.12 2.8K
12:29 27.12 27.12 27.12 27.12 0.1K
12:30 27.13 27.13 27.12 27.12 0.9K
12:31 27.14 27.14 27.14 27.14 1.8K
12:32 27.13 27.13 27.13 27.13 3.0K
12:33 27.13 27.13 27.12 27.12 1.5K
12:34 27.13 27.13 27.13 27.13 0.5K
12:35 27.13 27.13 27.13 27.13 3.8K
12:36 27.13 27.13 27.13 27.13 1.7K
12:37 27.14 27.14 27.14 27.13 29.4K
12:38 27.13 27.13 27.13 27.13 0.3K
12:39 27.13 27.13 27.13 27.13 0.6K
12:40 27.13 27.13 27.12 27.12 499.2K
12:41 27.13 27.13 27.13 27.13 0.6K
12:42 27.12 27.12 27.12 27.11 2.6K
12:43 27.12 27.12 27.12 27.12 1.0K
12:44 27.13 27.13 27.13 27.13 2.2K
12:45 27.13 27.13 27.13 27.13 0.4K
12:46 27.13 27.13 27.13 27.12 0.8K
12:48 27.13 27.13 27.13 27.13 0.3K
12:49 27.13 27.13 27.13 27.13 1.4K
12:50 27.13 27.13 27.12 27.13 1.2K
12:51 27.13 27.13 27.13 27.13 1.2K
12:52 27.12 27.12 27.12 27.12 3.4K
12:53 27.11 27.11 27.11 27.11 0.7K
12:54 27.11 27.11 27.11 27.11 0.4K
12:55 27.10 27.11 27.10 27.11 2.1K
12:56 27.10 27.10 27.10 27.10 0.1K
12:58 27.10 27.11 27.10 27.11 0.3K
12:59 27.10 27.10 27.10 27.10 1.9K
13:00 27.10 27.10 27.10 27.10 1.7K
13:02 27.09 27.09 27.08 27.08 3.3K
13:03 27.09 27.09 27.09 27.09 3.4K
13:04 27.09 27.09 27.09 27.09 0.3K
13:05 27.09 27.09 27.09 27.09 6.8K
13:06 27.08 27.08 27.08 27.08 27.4K
13:07 27.09 27.09 27.09 27.09 0.6K
13:08 27.08 27.09 27.08 27.09 0.7K
13:09 27.09 27.09 27.09 27.09 0.4K
13:10 27.07 27.08 27.07 27.08 3.0K
13:11 27.08 27.08 27.07 27.07 6.6K
13:12 27.08 27.08 27.08 27.07 0.4K
13:13 27.08 27.08 27.08 27.08 3.0K
13:14 27.08 27.08 27.08 27.08 1.0K
13:16 27.08 27.08 27.08 27.08 2.4K
13:17 27.08 27.08 27.08 27.08 0.5K
13:18 27.07 27.07 27.07 27.07 2.4K
13:21 27.07 27.07 27.07 27.07 3.2K
13:22 27.08 27.08 27.08 27.08 1.2K
13:23 27.07 27.07 27.07 27.07 1.0K
13:24 27.08 27.08 27.08 27.07 9.8K
13:27 27.08 27.08 27.08 27.08 6.1K
13:28 27.08 27.08 27.08 27.08 0.8K
13:29 27.09 27.09 27.09 27.09 0.2K
13:30 27.08 27.08 27.08 27.08 4.8K
13:31 27.09 27.09 27.09 27.09 1.6K
13:32 27.09 27.10 27.09 27.09 3.9K
13:33 27.09 27.09 27.09 27.09 1.8K
13:35 27.08 27.09 27.08 27.09 1.9K
13:36 27.09 27.09 27.08 27.08 0.7K
13:37 27.08 27.08 27.08 27.08 0.1K
13:38 27.09 27.09 27.09 27.09 3.1K
13:39 27.08 27.08 27.08 27.08 4.3K
13:41 27.07 27.07 27.07 27.07 0.9K
13:42 27.07 27.07 27.06 27.06 0.3K
13:43 27.07 27.07 27.07 27.07 2.2K
13:45 27.07 27.07 27.07 27.07 2.9K
13:46 27.07 27.07 27.07 27.07 0.9K
13:47 27.07 27.07 27.07 27.07 0.4K
13:48 27.07 27.07 27.07 27.07 3.0K
13:49 27.07 27.07 27.07 27.07 1.8K
13:50 27.07 27.07 27.07 27.07 1.5K
13:51 27.06 27.07 27.06 27.07 8.6K
13:52 27.06 27.06 27.06 27.06 0.1K
13:53 27.06 27.06 27.06 27.06 0.4K
13:54 27.06 27.06 27.06 27.06 2.3K
13:55 27.05 27.06 27.05 27.06 2.0K
13:56 27.06 27.06 27.06 27.06 0.2K
13:57 27.06 27.07 27.06 27.07 12.7K
13:58 27.07 27.07 27.07 27.07 0.4K
13:59 27.07 27.07 27.07 27.07 2.0K
14:00 27.07 27.14 27.07 27.13 48.2K
14:01 27.14 27.15 27.11 27.11 28.3K
14:02 27.14 27.14 27.14 27.14 54.1K
14:03 27.14 27.14 27.14 27.14 7.6K
14:04 27.13 27.14 27.13 27.13 8.6K
14:05 27.13 27.14 27.12 27.13 24.9K
14:06 27.12 27.13 27.12 27.12 3.6K
14:07 27.12 27.12 27.11 27.11 4.3K
14:08 27.11 27.12 27.11 27.12 7.1K
14:09 27.12 27.13 27.12 27.13 9.5K
14:10 27.12 27.13 27.12 27.13 1.8K
14:11 27.13 27.14 27.13 27.14 19.5K
14:12 27.14 27.14 27.13 27.13 3.1K
14:13 27.15 27.15 27.14 27.14 1.3K
14:14 27.15 27.15 27.15 27.15 1.3K
14:15 27.15 27.15 27.15 27.15 1.1K
14:16 27.15 27.15 27.14 27.14 6.3K
14:17 27.14 27.14 27.13 27.13 6.7K
14:18 27.14 27.14 27.14 27.14 2.7K
14:19 27.15 27.15 27.15 27.15 9.7K
14:20 27.15 27.15 27.14 27.15 19.1K
14:21 27.15 27.16 27.14 27.16 5.5K
14:22 27.16 27.16 27.16 27.16 3.9K
14:23 27.16 27.17 27.16 27.17 4.5K
14:24 27.17 27.17 27.17 27.17 0.3K
14:25 27.17 27.17 27.17 27.17 1.9K
14:26 27.18 27.19 27.18 27.18 11.5K
14:27 27.17 27.17 27.17 27.17 31.7K
14:28 27.19 27.19 27.19 27.19 4.3K
14:29 27.19 27.20 27.19 27.20 3.2K
14:30 27.19 27.19 27.18 27.18 5.0K
14:31 27.18 27.19 27.18 27.18 19.3K
14:32 27.18 27.18 27.18 27.17 43.1K
14:33 27.16 27.17 27.16 27.17 1.8K
14:34 27.18 27.19 27.18 27.18 5.3K
14:35 27.19 27.19 27.19 27.19 1.9K
14:36 27.19 27.20 27.19 27.20 6.0K
14:37 27.21 27.22 27.21 27.22 2.4K
14:38 27.21 27.21 27.21 27.21 150.9K
14:39 27.20 27.21 27.20 27.20 27.2K
14:40 27.22 27.22 27.21 27.21 46.2K
14:41 27.21 27.22 27.21 27.22 17.7K
14:42 27.22 27.23 27.22 27.23 6.2K
14:43 27.25 27.25 27.24 27.24 4.8K
14:44 27.25 27.25 27.25 27.25 20.1K
14:45 27.25 27.26 27.25 27.26 8.5K
14:46 27.26 27.26 27.25 27.25 5.0K
14:47 27.25 27.25 27.25 27.25 7.1K
14:48 27.25 27.25 27.24 27.24 0.3K
14:49 27.25 27.25 27.25 27.25 5.5K
14:50 27.25 27.25 27.25 27.25 5.2K
14:51 27.24 27.25 27.24 27.24 5.7K
14:52 27.24 27.24 27.24 27.24 1.7K
14:53 27.24 27.25 27.24 27.25 10.8K
14:54 27.24 27.25 27.24 27.25 14.6K
14:55 27.24 27.24 27.23 27.23 2.6K
14:56 27.24 27.25 27.24 27.25 6.9K
14:57 27.25 27.25 27.25 27.25 1.3K
14:58 27.25 27.25 27.25 27.25 3.9K
14:59 27.24 27.24 27.24 27.24 11.2K
15:00 27.24 27.24 27.24 27.24 75.1K
15:01 27.24 27.25 27.24 27.25 3.5K
15:02 27.25 27.26 27.24 27.26 15.3K
15:03 27.25 27.27 27.25 27.27 63.8K
15:04 27.27 27.27 27.27 27.27 7.3K
15:05 27.26 27.26 27.25 27.25 6.5K
15:06 27.26 27.26 27.25 27.26 153.3K
15:07 27.26 27.26 27.26 27.26 13.8K
15:08 27.28 27.28 27.27 27.28 89.2K
15:09 27.28 27.28 27.26 27.26 11.5K
15:10 27.26 27.26 27.26 27.25 3.5K
15:11 27.26 27.26 27.25 27.25 4.9K
15:12 27.25 27.26 27.25 27.26 3.1K
15:13 27.26 27.27 27.26 27.26 3.0K
15:14 27.27 27.27 27.26 27.26 4.5K
15:15 27.26 27.26 27.26 27.26 1.9K
15:16 27.26 27.26 27.25 27.24 6.3K
15:17 27.25 27.25 27.24 27.24 1.6K
15:18 27.25 27.26 27.24 27.26 69.8K
15:19 27.25 27.25 27.25 27.25 10.3K
15:20 27.25 27.26 27.25 27.26 5.8K
15:21 27.26 27.26 27.26 27.26 11.7K
15:23 27.27 27.27 27.26 27.26 4.0K
15:24 27.26 27.27 27.26 27.27 2.9K
15:25 27.26 27.26 27.26 27.26 0.3K
15:26 27.27 27.27 27.27 27.27 1.1K
15:27 27.27 27.28 27.27 27.28 2.1K
15:28 27.28 27.29 27.28 27.28 2.1K
15:29 27.29 27.29 27.28 27.28 12.0K
15:31 27.27 27.27 27.27 27.27 7.6K
15:32 27.26 27.27 27.26 27.27 0.8K
15:33 27.26 27.27 27.26 27.27 2.8K
15:34 27.27 27.27 27.27 27.27 3.8K
15:35 27.27 27.27 27.27 27.27 4.4K
15:36 27.26 27.27 27.26 27.27 2.9K
15:37 27.27 27.27 27.27 27.27 0.6K
15:38 27.26 27.26 27.26 27.26 1.7K
15:39 27.27 27.27 27.27 27.27 0.2K
15:40 27.27 27.27 27.26 27.27 1.9K
15:41 27.27 27.27 27.27 27.27 0.7K
15:42 27.26 27.28 27.26 27.28 1.3K
15:43 27.28 27.28 27.27 27.27 6.0K
15:45 27.27 27.27 27.27 27.27 5.6K
15:46 27.26 27.27 27.26 27.27 1.1K
15:47 27.26 27.27 27.26 27.27 5.2K
15:48 27.26 27.27 27.25 27.25 6.8K
15:49 27.25 27.27 27.25 27.26 8.6K
15:50 27.27 27.28 27.27 27.28 9.5K
15:51 27.27 27.28 27.27 27.28 9.2K
15:52 27.28 27.29 27.28 27.29 3.1K
15:53 27.29 27.29 27.27 27.27 6.1K
15:54 27.27 27.27 27.27 27.27 3.3K
15:55 27.28 27.28 27.27 27.28 12.2K
15:56 27.28 27.28 27.28 27.28 9.2K
15:57 27.27 27.28 27.27 27.28 1.0K
15:58 27.28 27.28 27.27 27.28 12.1K
15:59 27.28 27.29 27.27 27.27 123.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available