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 27.32 27.33 27.31 27.32 35.3K
09:31 27.32 27.33 27.32 27.33 1.8K
09:32 27.33 27.34 27.33 27.34 2.8K
09:33 27.35 27.35 27.35 27.35 1.1K
09:34 27.35 27.35 27.35 27.35 5.8K
09:35 27.35 27.35 27.32 27.34 17.0K
09:36 27.33 27.33 27.32 27.32 9.6K
09:37 27.32 27.34 27.32 27.34 20.3K
09:38 27.34 27.34 27.33 27.34 5.1K
09:39 27.32 27.32 27.32 27.32 1.9K
09:40 27.32 27.32 27.32 27.32 0.5K
09:41 27.33 27.33 27.33 27.33 0.5K
09:42 27.33 27.33 27.32 27.32 4.9K
09:44 27.32 27.32 27.32 27.32 0.3K
09:45 27.34 27.34 27.33 27.34 1,313.9K
09:46 27.33 27.33 27.33 27.33 6.1K
09:47 27.32 27.32 27.32 27.32 7.0K
09:48 27.32 27.32 27.32 27.32 8.3K
09:49 27.29 27.29 27.29 27.29 0.2K
09:50 27.30 27.30 27.30 27.30 21.4K
09:51 27.29 27.29 27.29 27.29 0.9K
09:52 27.28 27.28 27.28 27.28 16.0K
09:53 27.29 27.29 27.28 27.28 1.0K
09:54 27.28 27.29 27.28 27.29 0.7K
09:55 27.29 27.29 27.28 27.28 0.9K
09:56 27.27 27.27 27.27 27.27 27.5K
09:57 27.28 27.28 27.27 27.27 7.0K
09:58 27.26 27.27 27.26 27.27 15.7K
09:59 27.28 27.28 27.28 27.28 22.5K
10:00 27.25 27.26 27.25 27.25 4.9K
10:01 27.24 27.24 27.24 27.24 9.2K
10:02 27.24 27.24 27.24 27.24 3.9K
10:03 27.24 27.25 27.24 27.25 12.6K
10:04 27.24 27.25 27.24 27.24 5.3K
10:05 27.24 27.26 27.24 27.26 19.0K
10:06 27.26 27.26 27.26 27.26 11.0K
10:08 27.26 27.26 27.25 27.25 1.1K
10:09 27.25 27.26 27.24 27.25 90.8K
10:10 27.25 27.26 27.25 27.26 12.5K
10:11 27.25 27.26 27.25 27.26 3.7K
10:12 27.26 27.26 27.26 27.26 7.5K
10:13 27.27 27.27 27.27 27.27 11.3K
10:14 27.27 27.27 27.25 27.25 6.4K
10:15 27.25 27.25 27.24 27.25 7.4K
10:16 27.25 27.26 27.25 27.26 9.7K
10:17 27.27 27.27 27.27 27.27 0.2K
10:18 27.27 27.27 27.27 27.27 2.4K
10:19 27.27 27.27 27.27 27.27 13.4K
10:20 27.26 27.26 27.26 27.26 2.8K
10:21 27.26 27.26 27.26 27.26 6.1K
10:22 27.26 27.26 27.26 27.26 1.8K
10:23 27.25 27.27 27.25 27.27 11.6K
10:24 27.27 27.27 27.26 27.27 1.8K
10:25 27.27 27.28 27.27 27.28 7.1K
10:26 27.27 27.29 27.27 27.29 2.8K
10:27 27.28 27.29 27.28 27.29 0.3K
10:28 27.29 27.29 27.29 27.29 4.0K
10:30 27.28 27.28 27.28 27.28 12.6K
10:31 27.28 27.28 27.28 27.28 9.0K
10:33 27.27 27.27 27.25 27.25 3.8K
10:34 27.25 27.25 27.25 27.25 0.4K
10:35 27.25 27.25 27.24 27.24 1.8K
10:36 27.25 27.25 27.24 27.24 2.0K
10:37 27.24 27.25 27.24 27.25 11.3K
10:38 27.25 27.25 27.25 27.25 1.6K
10:39 27.24 27.25 27.24 27.25 2.9K
10:40 27.26 27.26 27.26 27.26 0.3K
10:41 27.25 27.26 27.25 27.25 2.6K
10:42 27.26 27.27 27.26 27.27 8.7K
10:44 27.27 27.27 27.26 27.26 8.5K
10:45 27.26 27.26 27.25 27.25 9.8K
10:46 27.24 27.24 27.24 27.24 0.2K
10:47 27.23 27.23 27.23 27.23 9.2K
10:48 27.24 27.24 27.23 27.23 3.3K
10:50 27.24 27.24 27.23 27.23 10.5K
10:51 27.22 27.23 27.21 27.23 14.3K
10:52 27.24 27.25 27.24 27.25 6.4K
10:53 27.24 27.24 27.24 27.24 5.3K
10:54 27.22 27.22 27.22 27.22 3.1K
10:55 27.22 27.22 27.22 27.22 3.5K
10:56 27.22 27.22 27.22 27.22 2.2K
10:57 27.22 27.22 27.22 27.22 1.4K
10:58 27.22 27.22 27.21 27.21 1.1K
10:59 27.21 27.22 27.21 27.22 9.1K
11:00 27.21 27.21 27.21 27.21 4.4K
11:01 27.22 27.22 27.22 27.22 2.0K
11:02 27.22 27.23 27.21 27.22 7.0K
11:03 27.22 27.22 27.22 27.22 7.0K
11:04 27.22 27.23 27.22 27.23 0.8K
11:05 27.23 27.23 27.23 27.23 1.1K
11:06 27.23 27.23 27.23 27.23 8.0K
11:07 27.22 27.22 27.21 27.21 4.1K
11:08 27.21 27.22 27.21 27.22 10.0K
11:09 27.22 27.22 27.22 27.21 4.1K
11:10 27.21 27.21 27.21 27.21 0.1K
11:11 27.22 27.22 27.19 27.20 14.0K
11:12 27.20 27.21 27.20 27.21 11.0K
11:14 27.22 27.22 27.21 27.21 2.8K
11:15 27.22 27.22 27.21 27.21 4.4K
11:16 27.21 27.22 27.21 27.21 2.0K
11:17 27.22 27.22 27.21 27.21 173.2K
11:18 27.21 27.22 27.21 27.22 3.6K
11:19 27.22 27.22 27.22 27.22 1.2K
11:20 27.22 27.23 27.22 27.23 7.0K
11:21 27.23 27.23 27.22 27.22 1.2K
11:22 27.22 27.22 27.22 27.22 4.6K
11:23 27.22 27.22 27.22 27.22 1.6K
11:24 27.21 27.21 27.21 27.21 1.5K
11:25 27.21 27.21 27.21 27.21 20.8K
11:26 27.21 27.21 27.21 27.21 4.6K
11:27 27.21 27.21 27.21 27.21 2.0K
11:28 27.22 27.22 27.22 27.22 3.5K
11:29 27.23 27.23 27.23 27.22 0.7K
11:30 27.24 27.24 27.24 27.24 0.2K
11:31 27.24 27.24 27.24 27.24 2.5K
11:33 27.23 27.23 27.23 27.23 1.3K
11:34 27.23 27.24 27.23 27.24 4.2K
11:35 27.23 27.23 27.23 27.23 8.1K
11:36 27.22 27.22 27.21 27.21 68.9K
11:37 27.21 27.21 27.21 27.21 224.6K
11:39 27.21 27.21 27.21 27.21 1.1K
11:40 27.21 27.21 27.20 27.20 9.1K
11:41 27.20 27.21 27.20 27.21 7.0K
11:42 27.21 27.21 27.21 27.21 2.9K
11:43 27.21 27.22 27.21 27.22 9.0K
11:44 27.21 27.22 27.21 27.22 0.4K
11:45 27.22 27.22 27.21 27.21 2.3K
11:46 27.21 27.21 27.21 27.21 5.8K
11:51 27.19 27.19 27.19 27.19 1.4K
11:52 27.19 27.19 27.19 27.19 5.1K
11:53 27.19 27.19 27.19 27.19 7.7K
11:54 27.20 27.20 27.19 27.20 3.6K
11:55 27.19 27.19 27.19 27.19 0.4K
11:56 27.20 27.21 27.20 27.21 3.7K
11:57 27.21 27.21 27.21 27.21 3.2K
11:58 27.20 27.20 27.20 27.20 7.4K
11:59 27.20 27.21 27.20 27.20 5.9K
12:01 27.19 27.19 27.19 27.19 0.7K
12:02 27.19 27.19 27.19 27.19 0.8K
12:03 27.19 27.19 27.19 27.19 1.1K
12:04 27.19 27.19 27.19 27.19 0.8K
12:05 27.19 27.20 27.19 27.20 11.3K
12:06 27.19 27.19 27.19 27.19 10.5K
12:07 27.20 27.20 27.19 27.20 48.8K
12:08 27.19 27.20 27.19 27.20 15.1K
12:09 27.19 27.19 27.19 27.19 11.2K
12:10 27.20 27.20 27.20 27.20 0.7K
12:11 27.20 27.21 27.20 27.21 8.6K
12:12 27.21 27.21 27.21 27.21 6.5K
12:13 27.20 27.20 27.20 27.20 0.6K
12:14 27.21 27.21 27.21 27.21 4.1K
12:15 27.20 27.20 27.20 27.20 3.0K
12:16 27.19 27.20 27.19 27.20 4.8K
12:17 27.19 27.19 27.19 27.19 1.0K
12:18 27.19 27.19 27.19 27.19 0.7K
12:19 27.19 27.19 27.19 27.19 1.7K
12:20 27.19 27.19 27.19 27.19 0.8K
12:21 27.18 27.18 27.18 27.18 0.1K
12:22 27.19 27.19 27.19 27.18 1.6K
12:23 27.19 27.19 27.18 27.19 3.6K
12:24 27.19 27.19 27.18 27.18 11.1K
12:25 27.18 27.18 27.18 27.18 3.3K
12:26 27.17 27.18 27.17 27.18 6.7K
12:27 27.17 27.17 27.17 27.17 3.2K
12:28 27.17 27.17 27.16 27.17 1.8K
12:29 27.17 27.17 27.17 27.17 6.4K
12:30 27.17 27.17 27.17 27.17 1.1K
12:31 27.17 27.17 27.16 27.17 5.7K
12:32 27.16 27.16 27.16 27.16 10.5K
12:33 27.16 27.16 27.16 27.16 1.1K
12:34 27.16 27.16 27.16 27.16 5.1K
12:35 27.15 27.16 27.15 27.15 3.6K
12:36 27.15 27.15 27.15 27.15 0.6K
12:37 27.15 27.15 27.15 27.15 11.2K
12:38 27.15 27.15 27.14 27.14 8.1K
12:39 27.14 27.14 27.14 27.14 1.3K
12:40 27.14 27.14 27.14 27.14 2.7K
12:41 27.14 27.14 27.14 27.14 3.8K
12:42 27.14 27.14 27.13 27.13 0.9K
12:43 27.14 27.15 27.14 27.15 13.8K
12:44 27.15 27.15 27.15 27.15 2.3K
12:47 27.15 27.15 27.15 27.15 1.9K
12:48 27.15 27.15 27.14 27.14 0.6K
12:49 27.15 27.15 27.15 27.15 10.0K
12:50 27.14 27.15 27.14 27.15 4.2K
12:51 27.15 27.15 27.14 27.14 1.3K
12:52 27.15 27.15 27.14 27.14 1.0K
12:53 27.15 27.15 27.14 27.15 2.2K
12:54 27.15 27.15 27.15 27.15 4.2K
12:55 27.14 27.15 27.14 27.15 0.7K
12:56 27.14 27.15 27.14 27.15 2.7K
12:57 27.15 27.15 27.15 27.15 10.3K
12:59 27.16 27.16 27.16 27.16 1.2K
13:00 27.16 27.16 27.16 27.16 1.0K
13:01 27.16 27.16 27.15 27.15 3.8K
13:02 27.15 27.16 27.15 27.15 0.8K
13:03 27.16 27.16 27.16 27.16 0.8K
13:04 27.16 27.16 27.15 27.15 20.9K
13:05 27.15 27.15 27.15 27.14 12.0K
13:06 27.15 27.15 27.15 27.15 0.7K
13:09 27.14 27.14 27.14 27.14 5.0K
13:10 27.14 27.14 27.14 27.14 1.2K
13:11 27.14 27.14 27.14 27.14 6.1K
13:12 27.14 27.14 27.14 27.14 0.6K
13:13 27.13 27.14 27.13 27.13 230.6K
13:14 27.13 27.13 27.13 27.13 3.9K
13:15 27.13 27.13 27.13 27.13 0.9K
13:16 27.13 27.14 27.13 27.14 8.9K
13:17 27.14 27.14 27.14 27.14 33.8K
13:18 27.14 27.14 27.14 27.14 2.9K
13:19 27.14 27.14 27.14 27.14 0.9K
13:20 27.13 27.13 27.13 27.13 0.5K
13:21 27.14 27.14 27.13 27.13 13.6K
13:22 27.13 27.13 27.13 27.13 57.2K
13:23 27.14 27.14 27.14 27.13 2.0K
13:24 27.13 27.14 27.13 27.14 16.4K
13:25 27.13 27.13 27.13 27.13 0.2K
13:26 27.13 27.13 27.13 27.13 2.9K
13:27 27.13 27.13 27.13 27.13 1.2K
13:28 27.13 27.13 27.13 27.13 6.5K
13:29 27.14 27.14 27.14 27.14 0.9K
13:30 27.13 27.13 27.13 27.13 3.7K
13:31 27.13 27.13 27.13 27.13 0.2K
13:32 27.13 27.13 27.12 27.12 0.4K
13:33 27.12 27.12 27.12 27.12 1.5K
13:35 27.12 27.12 27.12 27.12 7.1K
13:36 27.13 27.13 27.13 27.13 1.8K
13:37 27.13 27.13 27.12 27.12 2.6K
13:38 27.13 27.13 27.13 27.13 2.8K
13:39 27.13 27.13 27.13 27.13 0.8K
13:40 27.13 27.13 27.13 27.13 0.2K
13:41 27.12 27.12 27.12 27.12 0.2K
13:42 27.13 27.13 27.12 27.12 1.1K
13:44 27.12 27.13 27.12 27.13 2.4K
13:45 27.13 27.13 27.13 27.13 0.6K
13:46 27.13 27.13 27.13 27.12 3.4K
13:47 27.13 27.13 27.12 27.13 2.4K
13:48 27.13 27.13 27.12 27.12 3.4K
13:49 27.12 27.12 27.12 27.12 0.2K
13:50 27.13 27.13 27.13 27.13 4.0K
13:51 27.12 27.12 27.11 27.12 8.0K
13:52 27.11 27.12 27.11 27.11 10.8K
13:53 27.11 27.11 27.11 27.11 4.7K
13:54 27.10 27.10 27.10 27.10 34.7K
13:55 27.11 27.12 27.11 27.12 6.4K
13:56 27.12 27.13 27.12 27.13 11.8K
13:57 27.13 27.14 27.12 27.14 8.6K
13:59 27.14 27.14 27.14 27.14 1.0K
14:00 27.13 27.13 27.13 27.13 3.9K
14:01 27.13 27.13 27.12 27.13 3.0K
14:02 27.13 27.13 27.12 27.12 2.0K
14:03 27.12 27.12 27.12 27.12 0.7K
14:04 27.13 27.13 27.12 27.12 3.6K
14:05 27.13 27.13 27.12 27.12 1.5K
14:06 27.13 27.13 27.13 27.13 0.2K
14:07 27.13 27.13 27.12 27.12 3.0K
14:08 27.13 27.13 27.12 27.13 1.9K
14:09 27.12 27.12 27.12 27.12 6.7K
14:10 27.12 27.12 27.11 27.11 41.7K
14:12 27.10 27.10 27.10 27.10 1.2K
14:13 27.10 27.11 27.10 27.10 6.0K
14:14 27.10 27.10 27.09 27.09 1.8K
14:15 27.10 27.11 27.10 27.11 6.7K
14:16 27.10 27.10 27.10 27.10 14.5K
14:18 27.10 27.10 27.10 27.10 0.4K
14:19 27.09 27.10 27.09 27.10 3.9K
14:20 27.10 27.10 27.09 27.09 1.1K
14:21 27.10 27.10 27.09 27.09 2.6K
14:22 27.10 27.10 27.10 27.10 0.6K
14:23 27.09 27.10 27.09 27.10 2.1K
14:24 27.10 27.10 27.09 27.09 0.7K
14:25 27.10 27.10 27.10 27.10 0.3K
14:26 27.09 27.10 27.09 27.09 3.5K
14:27 27.09 27.10 27.09 27.10 0.4K
14:28 27.10 27.10 27.09 27.09 2.3K
14:29 27.10 27.10 27.10 27.10 0.7K
14:30 27.10 27.11 27.10 27.11 11.6K
14:31 27.10 27.10 27.10 27.10 3.6K
14:32 27.10 27.11 27.10 27.11 3.8K
14:33 27.10 27.10 27.10 27.10 1.7K
14:34 27.11 27.11 27.11 27.11 0.5K
14:36 27.11 27.11 27.10 27.11 23.0K
14:37 27.10 27.11 27.10 27.11 0.3K
14:38 27.11 27.11 27.10 27.10 1.5K
14:39 27.11 27.11 27.11 27.11 0.9K
14:40 27.11 27.11 27.10 27.11 2.1K
14:41 27.11 27.11 27.11 27.11 1.3K
14:42 27.11 27.11 27.10 27.11 1.1K
14:43 27.10 27.11 27.10 27.11 1.2K
14:44 27.11 27.11 27.11 27.11 0.6K
14:45 27.10 27.12 27.10 27.12 8.6K
14:46 27.12 27.12 27.12 27.11 1.7K
14:47 27.12 27.13 27.12 27.13 17.0K
14:48 27.13 27.13 27.13 27.13 2.5K
14:50 27.13 27.13 27.13 27.13 4.2K
14:51 27.12 27.13 27.12 27.13 2.6K
14:52 27.12 27.13 27.12 27.12 23.2K
14:53 27.13 27.13 27.12 27.12 6.5K
14:54 27.12 27.13 27.12 27.13 2.6K
14:55 27.12 27.13 27.12 27.13 2.8K
14:56 27.13 27.13 27.13 27.12 0.7K
14:58 27.13 27.13 27.12 27.13 4.1K
14:59 27.13 27.15 27.12 27.14 34.9K
15:00 27.14 27.15 27.13 27.15 42.1K
15:01 27.15 27.15 27.15 27.15 1.4K
15:02 27.15 27.16 27.15 27.16 5.5K
15:03 27.15 27.16 27.15 27.16 2.7K
15:04 27.16 27.17 27.16 27.17 4.5K
15:05 27.18 27.18 27.17 27.18 5.3K
15:06 27.18 27.18 27.18 27.18 74.4K
15:07 27.18 27.19 27.18 27.18 6.9K
15:08 27.19 27.19 27.19 27.19 1.4K
15:09 27.19 27.19 27.18 27.19 5.8K
15:10 27.20 27.20 27.20 27.20 1.2K
15:11 27.20 27.21 27.20 27.21 1.9K
15:12 27.21 27.21 27.20 27.20 21.1K
15:14 27.20 27.20 27.20 27.20 7.1K
15:15 27.20 27.20 27.20 27.20 3.5K
15:16 27.21 27.21 27.21 27.21 2.7K
15:17 27.22 27.22 27.22 27.22 1.2K
15:18 27.22 27.22 27.22 27.22 7.9K
15:19 27.22 27.22 27.22 27.22 4.5K
15:20 27.22 27.22 27.21 27.21 10.1K
15:21 27.22 27.22 27.22 27.22 117.5K
15:22 27.22 27.22 27.21 27.22 3.0K
15:23 27.22 27.22 27.22 27.22 1.7K
15:24 27.22 27.23 27.22 27.23 11.8K
15:25 27.22 27.23 27.22 27.22 14.2K
15:26 27.22 27.22 27.21 27.22 13.9K
15:27 27.22 27.22 27.21 27.22 4.7K
15:28 27.22 27.23 27.22 27.23 20.7K
15:29 27.23 27.23 27.23 27.23 7.0K
15:30 27.23 27.23 27.22 27.22 4.5K
15:31 27.22 27.23 27.22 27.22 6.7K
15:32 27.23 27.23 27.22 27.22 138.2K
15:33 27.22 27.22 27.22 27.22 4.5K
15:34 27.22 27.22 27.22 27.22 2.2K
15:35 27.21 27.21 27.20 27.21 22.7K
15:36 27.21 27.22 27.21 27.21 11.7K
15:38 27.22 27.22 27.21 27.20 4.9K
15:39 27.21 27.21 27.21 27.21 6.8K
15:40 27.22 27.22 27.21 27.21 3.1K
15:41 27.21 27.21 27.21 27.20 9.9K
15:42 27.20 27.21 27.20 27.20 7.9K
15:43 27.21 27.21 27.20 27.21 14.6K
15:44 27.22 27.23 27.22 27.23 13.3K
15:45 27.24 27.25 27.24 27.24 10.9K
15:46 27.25 27.25 27.25 27.25 20.1K
15:47 27.25 27.25 27.25 27.24 7.4K
15:48 27.25 27.26 27.25 27.26 20.1K
15:49 27.26 27.26 27.24 27.26 56.8K
15:50 27.25 27.26 27.25 27.25 5.9K
15:51 27.26 27.27 27.26 27.27 14.5K
15:52 27.27 27.27 27.27 27.27 2.9K
15:53 27.27 27.27 27.27 27.27 1.7K
15:54 27.26 27.26 27.26 27.26 14.6K
15:55 27.26 27.26 27.24 27.24 18.5K
15:56 27.24 27.24 27.23 27.23 31.1K
15:57 27.24 27.24 27.22 27.23 10.4K
15:58 27.23 27.25 27.23 27.25 42.9K
15:59 27.26 27.27 27.25 27.26 478.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available