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 26.68 26.68 26.68 26.68 20.6K
09:31 26.67 26.67 26.67 26.67 2.1K
09:32 26.66 26.66 26.66 26.66 2.7K
09:33 26.68 26.69 26.68 26.69 104.4K
09:34 26.69 26.69 26.69 26.69 11.0K
09:36 26.68 26.69 26.68 26.69 5.2K
09:37 26.69 26.69 26.69 26.69 0.4K
09:38 26.70 26.70 26.70 26.70 3.4K
09:39 26.70 26.70 26.70 26.70 2.4K
09:40 26.72 26.72 26.70 26.70 6.9K
09:41 26.70 26.70 26.70 26.70 1.0K
09:42 26.71 26.71 26.70 26.70 13.8K
09:43 26.71 26.71 26.70 26.70 4.8K
09:44 26.71 26.71 26.71 26.71 0.1K
09:45 26.70 26.70 26.70 26.70 2.9K
09:46 26.70 26.70 26.70 26.70 3.3K
09:47 26.69 26.69 26.69 26.69 0.7K
09:49 26.70 26.70 26.69 26.70 1.6K
09:50 26.69 26.69 26.69 26.69 2.0K
09:51 26.68 26.68 26.68 26.68 0.6K
09:53 26.68 26.68 26.66 26.66 1.1K
09:54 26.66 26.66 26.66 26.66 23.9K
09:55 26.67 26.67 26.66 26.66 2.2K
09:56 26.66 26.66 26.66 26.66 47.4K
09:59 26.66 26.66 26.66 26.66 1.1K
10:00 26.66 26.66 26.65 26.65 7.9K
10:01 26.65 26.66 26.65 26.66 3.9K
10:02 26.66 26.68 26.66 26.68 12.1K
10:03 26.68 26.68 26.68 26.68 14.3K
10:04 26.69 26.69 26.69 26.69 0.4K
10:05 26.68 26.68 26.68 26.68 2.9K
10:06 26.69 26.69 26.69 26.69 2.0K
10:07 26.70 26.70 26.70 26.70 1.2K
10:09 26.70 26.71 26.70 26.70 3.2K
10:10 26.70 26.72 26.70 26.72 5.6K
10:11 26.70 26.71 26.70 26.71 1.9K
10:13 26.70 26.70 26.69 26.69 1.1K
10:14 26.69 26.69 26.69 26.69 2.6K
10:15 26.69 26.69 26.69 26.69 0.4K
10:17 26.70 26.70 26.70 26.70 0.4K
10:18 26.69 26.70 26.69 26.70 3.1K
10:19 26.71 26.71 26.70 26.70 1.8K
10:20 26.70 26.71 26.70 26.71 4.6K
10:21 26.72 26.72 26.72 26.72 8.1K
10:23 26.72 26.72 26.72 26.72 1.9K
10:24 26.71 26.71 26.71 26.71 3.0K
10:25 26.71 26.71 26.71 26.71 1.0K
10:26 26.70 26.70 26.70 26.70 0.3K
10:27 26.70 26.70 26.70 26.70 1.8K
10:28 26.70 26.70 26.70 26.70 1.7K
10:29 26.70 26.70 26.70 26.70 2.1K
10:30 26.70 26.70 26.70 26.70 0.4K
10:32 26.69 26.69 26.68 26.68 0.9K
10:33 26.68 26.68 26.67 26.67 20.1K
10:34 26.67 26.67 26.67 26.67 29.4K
10:35 26.68 26.68 26.68 26.68 0.2K
10:36 26.67 26.67 26.67 26.67 14.1K
10:37 26.68 26.68 26.68 26.68 1.3K
10:38 26.67 26.67 26.66 26.66 3.1K
10:39 26.66 26.67 26.66 26.66 7.2K
10:40 26.67 26.67 26.67 26.67 2.4K
10:41 26.67 26.67 26.67 26.67 0.2K
10:43 26.66 26.66 26.66 26.66 2.1K
10:44 26.66 26.66 26.66 26.66 1.3K
10:45 26.66 26.66 26.66 26.66 1.7K
10:46 26.65 26.65 26.65 26.65 2.0K
10:49 26.65 26.65 26.65 26.65 6.9K
10:50 26.66 26.66 26.66 26.66 3.5K
10:51 26.66 26.66 26.66 26.66 2.3K
10:54 26.65 26.65 26.64 26.64 1.0K
10:55 26.64 26.64 26.64 26.64 1.2K
10:57 26.64 26.64 26.64 26.64 8.4K
10:58 26.64 26.64 26.64 26.64 1.5K
10:59 26.63 26.63 26.63 26.63 1.3K
11:00 26.64 26.64 26.64 26.64 0.2K
11:01 26.62 26.63 26.62 26.63 4.3K
11:02 26.63 26.63 26.63 26.63 8.7K
11:03 26.63 26.63 26.63 26.63 0.2K
11:04 26.63 26.63 26.62 26.62 2.2K
11:05 26.62 26.62 26.62 26.62 3.3K
11:07 26.62 26.62 26.61 26.61 3.5K
11:08 26.63 26.64 26.63 26.64 13.7K
11:09 26.64 26.64 26.64 26.64 1.4K
11:10 26.64 26.64 26.64 26.64 1.3K
11:11 26.64 26.65 26.64 26.64 2.7K
11:13 26.65 26.66 26.65 26.66 2.6K
11:14 26.65 26.65 26.65 26.65 1.3K
11:15 26.64 26.65 26.64 26.64 4.6K
11:16 26.64 26.64 26.64 26.64 5.4K
11:17 26.64 26.64 26.64 26.64 2.0K
11:18 26.64 26.64 26.64 26.64 1.8K
11:19 26.64 26.64 26.64 26.64 0.2K
11:20 26.64 26.64 26.64 26.64 11.5K
11:22 26.65 26.65 26.65 26.65 12.5K
11:23 26.65 26.65 26.64 26.64 0.4K
11:24 26.65 26.65 26.65 26.65 0.7K
11:25 26.65 26.65 26.65 26.65 1.6K
11:26 26.63 26.63 26.63 26.63 1.5K
11:27 26.64 26.64 26.64 26.64 1.8K
11:29 26.64 26.65 26.64 26.65 4.9K
11:30 26.65 26.67 26.65 26.67 69.9K
11:31 26.66 26.66 26.65 26.65 2.6K
11:33 26.65 26.65 26.65 26.65 0.9K
11:34 26.65 26.65 26.65 26.65 6.0K
11:35 26.65 26.66 26.65 26.66 1.4K
11:36 26.65 26.66 26.65 26.66 1.7K
11:38 26.66 26.67 26.66 26.67 4.0K
11:39 26.68 26.68 26.67 26.67 13.0K
11:40 26.67 26.67 26.67 26.67 0.2K
11:41 26.67 26.67 26.67 26.67 0.3K
11:43 26.67 26.68 26.67 26.68 3.2K
11:44 26.67 26.67 26.67 26.67 327.7K
11:45 26.66 26.66 26.66 26.66 0.2K
11:46 26.67 26.67 26.67 26.67 0.4K
11:47 26.67 26.67 26.67 26.67 0.9K
11:48 26.67 26.67 26.67 26.67 0.9K
11:49 26.67 26.67 26.67 26.67 2.7K
11:50 26.66 26.66 26.66 26.66 7.3K
11:53 26.65 26.65 26.65 26.65 0.8K
11:54 26.64 26.64 26.64 26.64 0.3K
11:55 26.65 26.65 26.65 26.65 3.3K
11:56 26.66 26.66 26.66 26.66 0.2K
11:57 26.66 26.66 26.66 26.66 5.8K
11:58 26.66 26.66 26.66 26.66 0.7K
11:59 26.66 26.66 26.66 26.66 0.9K
12:00 26.65 26.65 26.65 26.65 0.5K
12:01 26.65 26.66 26.65 26.66 2.5K
12:03 26.66 26.67 26.66 26.67 1.9K
12:05 26.66 26.66 26.66 26.66 0.6K
12:06 26.67 26.67 26.66 26.66 5.2K
12:07 26.64 26.64 26.64 26.64 0.6K
12:08 26.65 26.65 26.65 26.65 2,253.0K
12:09 26.65 26.65 26.65 26.65 0.5K
12:10 26.65 26.65 26.65 26.65 4.8K
12:11 26.65 26.65 26.64 26.65 2.8K
12:12 26.65 26.65 26.65 26.65 0.8K
12:13 26.65 26.65 26.64 26.64 2.2K
12:14 26.65 26.65 26.65 26.65 0.4K
12:15 26.65 26.65 26.65 26.65 1.0K
12:16 26.65 26.65 26.65 26.65 1.9K
12:18 26.65 26.65 26.65 26.65 1.5K
12:19 26.65 26.65 26.65 26.65 0.8K
12:20 26.65 26.65 26.65 26.65 1.8K
12:21 26.64 26.65 26.64 26.65 1.5K
12:23 26.65 26.66 26.65 26.66 2.1K
12:24 26.66 26.66 26.66 26.66 1.2K
12:25 26.66 26.66 26.66 26.66 2.1K
12:26 26.66 26.66 26.66 26.66 0.8K
12:27 26.67 26.67 26.67 26.67 2.5K
12:28 26.66 26.67 26.66 26.67 0.8K
12:29 26.66 26.67 26.66 26.67 4.5K
12:30 26.66 26.66 26.66 26.66 0.4K
12:31 26.65 26.65 26.65 26.65 2.4K
12:32 26.65 26.65 26.65 26.65 0.8K
12:34 26.64 26.65 26.64 26.65 2.8K
12:35 26.66 26.66 26.66 26.66 5.8K
12:36 26.65 26.66 26.65 26.65 2.7K
12:37 26.65 26.66 26.65 26.66 2.9K
12:38 26.66 26.66 26.66 26.66 1.2K
12:39 26.65 26.65 26.65 26.65 1.5K
12:40 26.65 26.65 26.65 26.65 6.8K
12:41 26.64 26.65 26.64 26.64 4.5K
12:42 26.64 26.64 26.64 26.64 1.9K
12:43 26.65 26.65 26.64 26.64 27.1K
12:44 26.64 26.64 26.64 26.64 0.6K
12:45 26.64 26.64 26.64 26.64 1.0K
12:46 26.64 26.64 26.64 26.64 0.3K
12:47 26.65 26.65 26.65 26.65 4.3K
12:49 26.65 26.66 26.65 26.65 7.7K
12:50 26.66 26.66 26.66 26.66 0.6K
12:51 26.66 26.66 26.66 26.65 0.7K
12:52 26.66 26.67 26.66 26.67 3.8K
12:53 26.67 26.67 26.67 26.67 0.2K
12:54 26.67 26.67 26.67 26.67 0.7K
12:55 26.68 26.68 26.68 26.68 2.9K
12:56 26.67 26.68 26.67 26.68 0.5K
12:57 26.68 26.69 26.68 26.69 0.8K
12:58 26.68 26.68 26.67 26.67 3.8K
12:59 26.68 26.68 26.67 26.68 3.2K
13:00 26.67 26.67 26.66 26.67 2.8K
13:01 26.67 26.67 26.67 26.67 1.6K
13:02 26.67 26.67 26.67 26.67 4.0K
13:04 26.66 26.66 26.66 26.66 4.7K
13:05 26.68 26.68 26.67 26.68 3.4K
13:06 26.68 26.68 26.67 26.67 9.0K
13:07 26.66 26.66 26.66 26.66 0.8K
13:08 26.67 26.67 26.67 26.66 0.8K
13:09 26.66 26.66 26.66 26.66 0.4K
13:10 26.67 26.68 26.67 26.68 84.7K
13:11 26.68 26.68 26.68 26.68 4.3K
13:12 26.68 26.69 26.68 26.68 6.3K
13:13 26.68 26.69 26.68 26.69 6.4K
13:14 26.68 26.68 26.68 26.68 0.7K
13:15 26.67 26.67 26.66 26.67 14.8K
13:16 26.67 26.67 26.67 26.67 0.9K
13:17 26.66 26.66 26.66 26.66 5.0K
13:18 26.65 26.66 26.65 26.66 0.8K
13:19 26.66 26.66 26.65 26.66 3.7K
13:20 26.67 26.67 26.66 26.66 6.2K
13:21 26.67 26.67 26.67 26.67 1.7K
13:22 26.68 26.68 26.68 26.68 4.9K
13:23 26.67 26.67 26.67 26.67 6.5K
13:24 26.67 26.67 26.67 26.67 0.9K
13:25 26.68 26.68 26.68 26.68 1.3K
13:29 26.68 26.69 26.68 26.69 4.1K
13:30 26.68 26.69 26.68 26.69 5.0K
13:31 26.69 26.69 26.69 26.69 0.5K
13:32 26.68 26.68 26.68 26.68 6.5K
13:33 26.69 26.69 26.68 26.68 6.2K
13:34 26.68 26.69 26.68 26.69 45.4K
13:35 26.69 26.69 26.68 26.68 2.0K
13:36 26.69 26.70 26.69 26.70 3.7K
13:37 26.70 26.70 26.70 26.70 0.7K
13:38 26.70 26.70 26.70 26.70 0.2K
13:39 26.69 26.70 26.69 26.69 18.9K
13:40 26.69 26.69 26.69 26.69 2.3K
13:41 26.69 26.69 26.69 26.69 107.4K
13:42 26.69 26.69 26.69 26.69 0.3K
13:43 26.69 26.69 26.69 26.69 4.9K
13:44 26.69 26.69 26.69 26.69 12.1K
13:45 26.69 26.69 26.69 26.69 2.0K
13:47 26.69 26.69 26.69 26.69 1.6K
13:48 26.69 26.69 26.69 26.69 0.9K
13:49 26.68 26.68 26.68 26.68 0.5K
13:50 26.69 26.69 26.68 26.68 6.6K
13:51 26.68 26.69 26.68 26.69 36.6K
13:52 26.69 26.69 26.69 26.69 0.5K
13:53 26.69 26.69 26.68 26.68 1.3K
13:54 26.69 26.70 26.69 26.70 6.9K
13:55 26.70 26.70 26.70 26.70 11.9K
13:56 26.69 26.70 26.69 26.70 6.7K
13:57 26.69 26.69 26.69 26.69 3.0K
13:58 26.70 26.70 26.70 26.70 2.1K
14:00 26.69 26.69 26.69 26.69 0.3K
14:01 26.70 26.70 26.70 26.70 0.7K
14:02 26.70 26.70 26.69 26.69 0.8K
14:03 26.70 26.70 26.70 26.70 0.4K
14:04 26.70 26.70 26.70 26.70 0.6K
14:05 26.70 26.70 26.68 26.68 7.0K
14:08 26.69 26.69 26.69 26.69 1.5K
14:09 26.69 26.69 26.68 26.69 33.2K
14:10 26.69 26.69 26.69 26.69 2.6K
14:11 26.69 26.69 26.69 26.69 1.9K
14:13 26.68 26.69 26.68 26.69 1.9K
14:14 26.69 26.69 26.69 26.69 0.9K
14:15 26.68 26.69 26.68 26.69 1.6K
14:16 26.69 26.69 26.68 26.68 1.5K
14:17 26.68 26.68 26.68 26.68 0.3K
14:18 26.69 26.69 26.69 26.69 0.7K
14:19 26.69 26.69 26.69 26.69 0.4K
14:20 26.69 26.69 26.69 26.69 0.3K
14:21 26.69 26.69 26.69 26.69 0.5K
14:22 26.68 26.69 26.68 26.69 1.0K
14:23 26.68 26.68 26.68 26.68 5.7K
14:24 26.68 26.68 26.68 26.68 1.8K
14:25 26.69 26.69 26.69 26.69 0.4K
14:26 26.69 26.69 26.69 26.69 1.9K
14:27 26.69 26.69 26.69 26.69 0.4K
14:28 26.68 26.69 26.68 26.69 0.8K
14:29 26.69 26.69 26.68 26.68 0.6K
14:30 26.69 26.69 26.69 26.69 0.2K
14:31 26.69 26.70 26.69 26.70 5.4K
14:32 26.70 26.70 26.70 26.70 0.4K
14:33 26.70 26.70 26.70 26.70 16.1K
14:34 26.69 26.70 26.69 26.69 5.8K
14:35 26.68 26.68 26.68 26.68 2.1K
14:36 26.69 26.69 26.69 26.69 3.4K
14:37 26.69 26.69 26.69 26.69 5.7K
14:38 26.69 26.69 26.69 26.69 2.6K
14:40 26.69 26.69 26.69 26.69 1.1K
14:41 26.68 26.69 26.68 26.68 2.8K
14:42 26.68 26.68 26.68 26.68 4.3K
14:43 26.67 26.67 26.67 26.67 27.1K
14:44 26.68 26.68 26.67 26.67 1.1K
14:45 26.67 26.67 26.67 26.67 4.8K
14:46 26.67 26.67 26.67 26.67 0.2K
14:47 26.66 26.67 26.66 26.67 6.0K
14:48 26.67 26.67 26.67 26.67 1.1K
14:49 26.67 26.67 26.67 26.67 0.5K
14:50 26.67 26.67 26.67 26.67 0.2K
14:51 26.67 26.67 26.66 26.66 3.5K
14:52 26.66 26.66 26.66 26.66 10.3K
14:53 26.67 26.67 26.67 26.67 1.7K
14:54 26.67 26.67 26.66 26.67 110.5K
14:55 26.66 26.68 26.66 26.67 116.1K
14:56 26.68 26.68 26.68 26.68 0.3K
14:57 26.67 26.68 26.67 26.68 10.7K
14:58 26.68 26.68 26.68 26.68 0.5K
14:59 26.67 26.68 26.67 26.68 0.8K
15:00 26.68 26.68 26.66 26.66 34.2K
15:01 26.66 26.66 26.65 26.65 1.4K
15:02 26.66 26.66 26.66 26.66 1.1K
15:03 26.66 26.66 26.66 26.66 0.6K
15:04 26.66 26.66 26.66 26.66 2.9K
15:06 26.67 26.67 26.66 26.66 1.1K
15:07 26.66 26.67 26.66 26.66 51.6K
15:08 26.66 26.67 26.66 26.67 2.7K
15:09 26.67 26.67 26.66 26.67 1.9K
15:10 26.67 26.67 26.66 26.66 1.6K
15:11 26.67 26.67 26.66 26.67 12.1K
15:12 26.67 26.67 26.65 26.66 8.5K
15:13 26.66 26.66 26.66 26.66 0.8K
15:14 26.66 26.66 26.66 26.66 2.0K
15:15 26.66 26.66 26.65 26.65 2.6K
15:16 26.66 26.66 26.66 26.66 0.5K
15:17 26.66 26.66 26.66 26.66 4.3K
15:18 26.66 26.66 26.65 26.65 1.9K
15:19 26.66 26.66 26.65 26.65 4.9K
15:20 26.66 26.66 26.65 26.66 1.4K
15:21 26.65 26.66 26.65 26.66 2.0K
15:22 26.66 26.66 26.66 26.66 2.1K
15:23 26.66 26.66 26.66 26.66 1.0K
15:24 26.66 26.66 26.66 26.66 1.7K
15:26 26.65 26.66 26.65 26.65 1.5K
15:27 26.66 26.66 26.66 26.66 3.3K
15:28 26.66 26.66 26.66 26.66 1.3K
15:29 26.67 26.67 26.67 26.67 3.4K
15:30 26.67 26.67 26.67 26.67 0.1K
15:31 26.68 26.68 26.67 26.68 0.8K
15:32 26.67 26.68 26.67 26.68 3.7K
15:33 26.67 26.67 26.67 26.67 0.4K
15:34 26.67 26.67 26.67 26.67 4.0K
15:36 26.67 26.68 26.67 26.68 6.5K
15:37 26.68 26.68 26.68 26.68 1.1K
15:38 26.68 26.68 26.68 26.68 0.8K
15:39 26.68 26.68 26.68 26.68 3.3K
15:40 26.68 26.68 26.68 26.68 1.2K
15:41 26.68 26.69 26.68 26.69 5.1K
15:42 26.69 26.69 26.69 26.69 6.9K
15:43 26.69 26.69 26.68 26.68 7.5K
15:44 26.69 26.69 26.69 26.69 4.6K
15:45 26.69 26.69 26.69 26.69 0.7K
15:46 26.68 26.69 26.68 26.69 0.6K
15:47 26.69 26.69 26.69 26.69 1.0K
15:48 26.68 26.68 26.68 26.68 0.8K
15:49 26.68 26.68 26.68 26.68 7.8K
15:50 26.68 26.68 26.68 26.68 0.8K
15:51 26.68 26.69 26.68 26.69 3.1K
15:52 26.68 26.68 26.68 26.68 5.4K
15:53 26.68 26.68 26.68 26.68 3.6K
15:55 26.68 26.68 26.68 26.68 0.6K
15:56 26.68 26.69 26.68 26.69 8.8K
15:58 26.69 26.70 26.69 26.70 18.2K
15:59 26.70 26.71 26.69 26.70 35.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available