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 28.02 28.02 27.97 27.98 82.8K
09:31 27.96 27.99 27.96 27.99 34.1K
09:32 28.00 28.00 28.00 28.00 4.2K
09:33 27.99 28.00 27.99 27.99 2.8K
09:34 28.02 28.02 27.99 27.99 18.1K
09:35 27.97 28.00 27.97 27.99 17.0K
09:36 28.01 28.02 28.01 28.02 4.6K
09:37 28.02 28.02 28.01 28.01 12.2K
09:38 28.03 28.03 28.03 28.03 0.8K
09:39 28.01 28.01 27.97 27.97 10.8K
09:40 27.99 27.99 27.99 27.99 8.2K
09:41 27.99 28.01 27.99 28.01 4.0K
09:42 28.00 28.00 28.00 28.00 6.9K
09:43 27.99 27.99 27.95 27.95 5.2K
09:44 27.94 27.96 27.93 27.96 6.2K
09:45 27.97 27.97 27.96 27.96 15.0K
09:46 27.95 27.95 27.93 27.93 16.8K
09:47 27.92 27.92 27.92 27.92 4.6K
09:48 27.92 27.93 27.91 27.91 21.8K
09:49 27.92 27.92 27.92 27.92 1.1K
09:50 27.95 27.95 27.94 27.94 7.2K
09:51 27.95 27.95 27.93 27.94 13.8K
09:52 27.93 27.94 27.93 27.94 23.8K
09:53 27.92 27.92 27.91 27.91 11.9K
09:54 27.93 27.94 27.92 27.92 46.2K
09:55 27.92 27.93 27.90 27.92 12.6K
09:56 27.93 27.93 27.92 27.92 23.5K
09:57 27.91 27.91 27.91 27.91 3.7K
09:58 27.89 27.89 27.87 27.87 12.1K
09:59 27.87 27.88 27.87 27.88 8.5K
10:00 27.88 27.90 27.88 27.89 28.6K
10:01 27.92 27.94 27.92 27.93 13.1K
10:02 27.93 27.93 27.91 27.92 5.5K
10:03 27.92 27.92 27.92 27.92 2.6K
10:04 27.90 27.90 27.89 27.89 9.7K
10:05 27.91 27.91 27.90 27.90 1.6K
10:06 27.92 27.92 27.90 27.90 236.1K
10:07 27.92 27.92 27.89 27.89 9.3K
10:08 27.89 27.92 27.88 27.92 20.0K
10:09 27.92 27.92 27.90 27.92 11.6K
10:10 27.92 27.93 27.92 27.93 11.4K
10:11 27.93 27.93 27.93 27.93 0.2K
10:12 27.95 27.95 27.95 27.95 3.0K
10:13 27.95 27.97 27.95 27.97 8.5K
10:14 27.97 27.97 27.96 27.96 3.1K
10:15 27.97 27.98 27.97 27.98 4.7K
10:17 27.98 27.99 27.98 27.99 11.8K
10:18 28.00 28.00 28.00 28.00 10.3K
10:19 28.00 28.00 27.97 27.98 4.9K
10:20 27.98 27.98 27.97 27.97 3.9K
10:21 27.98 27.98 27.97 27.97 12.2K
10:22 27.98 28.00 27.98 28.00 1.8K
10:23 28.00 28.02 28.00 28.02 14.8K
10:24 28.03 28.05 28.03 28.05 12.3K
10:25 28.06 28.06 28.06 28.06 6.2K
10:26 28.06 28.06 28.05 28.05 3.6K
10:27 28.05 28.07 28.05 28.06 9.9K
10:28 28.07 28.07 28.07 28.07 3.4K
10:29 28.08 28.09 28.08 28.09 24.0K
10:30 28.08 28.09 28.05 28.06 44.6K
10:31 28.06 28.08 28.06 28.08 12.2K
10:32 28.08 28.10 28.08 28.10 2.2K
10:33 28.10 28.10 28.07 28.07 7.4K
10:34 28.10 28.10 28.09 28.10 9.1K
10:35 28.10 28.10 28.10 28.10 5.8K
10:36 28.11 28.11 28.10 28.11 7.0K
10:37 28.10 28.10 28.10 28.10 3.8K
10:38 28.09 28.10 28.09 28.09 18.6K
10:39 28.07 28.07 28.07 28.07 11.1K
10:40 28.06 28.09 28.06 28.09 13.0K
10:41 28.08 28.10 28.08 28.09 20.1K
10:42 28.08 28.08 28.08 28.08 1.9K
10:43 28.08 28.10 28.08 28.10 12.3K
10:44 28.09 28.11 28.09 28.11 2.6K
10:45 28.10 28.11 28.10 28.11 4.9K
10:46 28.12 28.12 28.12 28.11 4.7K
10:47 28.12 28.12 28.12 28.12 13.6K
10:48 28.12 28.12 28.11 28.11 13.5K
10:49 28.13 28.13 28.13 28.13 2.3K
10:50 28.13 28.13 28.13 28.13 1.2K
10:51 28.14 28.14 28.11 28.12 24.2K
10:52 28.11 28.11 28.09 28.09 125.9K
10:53 28.08 28.08 28.06 28.07 5.0K
10:54 28.06 28.07 28.06 28.07 7.1K
10:55 28.06 28.06 28.05 28.05 3.6K
10:56 28.08 28.08 28.06 28.07 26.3K
10:57 28.05 28.06 28.05 28.06 1.0K
10:58 28.05 28.06 28.05 28.05 8.8K
10:59 28.06 28.06 28.05 28.05 9.4K
11:00 28.06 28.07 28.05 28.05 18.8K
11:01 28.06 28.06 27.98 27.98 101.4K
11:02 28.00 28.00 27.96 27.96 47.0K
11:03 27.95 27.96 27.95 27.96 27.1K
11:04 27.96 27.96 27.93 27.94 71.4K
11:05 27.94 27.97 27.94 27.96 25.5K
11:06 27.97 27.97 27.97 27.97 12.4K
11:07 27.98 27.99 27.98 27.99 43.7K
11:08 28.00 28.00 27.95 27.95 32.0K
11:09 27.95 27.97 27.95 27.96 35.6K
11:10 27.95 27.96 27.93 27.94 23.4K
11:11 27.94 27.94 27.93 27.94 19.9K
11:12 27.94 27.94 27.93 27.94 7.0K
11:13 27.94 27.94 27.92 27.92 5.6K
11:14 27.92 27.94 27.92 27.94 7.2K
11:15 27.94 27.94 27.93 27.93 11.9K
11:16 27.92 27.92 27.92 27.92 25.7K
11:17 27.92 27.92 27.90 27.91 30.1K
11:18 27.91 27.91 27.90 27.91 10.5K
11:19 27.92 27.94 27.92 27.94 24.8K
11:20 27.94 27.94 27.93 27.93 7.2K
11:21 27.93 27.93 27.93 27.93 1.5K
11:22 27.94 27.95 27.94 27.95 2.1K
11:23 27.95 27.97 27.95 27.97 14.7K
11:24 27.96 27.96 27.94 27.94 10.5K
11:25 27.96 27.98 27.91 27.98 108.2K
11:26 27.99 28.00 27.98 27.98 30.9K
11:27 28.00 28.00 27.96 27.98 20.7K
11:28 28.00 28.00 27.98 27.99 11.9K
11:29 27.99 27.99 27.98 27.99 51.8K
11:30 28.00 28.00 27.98 27.98 16.8K
11:31 27.99 28.01 27.99 28.00 15.7K
11:32 28.00 28.02 28.00 28.01 45.4K
11:33 28.02 28.02 28.00 28.01 11.0K
11:34 28.01 28.01 28.01 28.01 11.2K
11:35 28.01 28.03 28.01 28.03 4.4K
11:36 28.01 28.04 28.01 28.04 8.8K
11:37 28.04 28.05 28.04 28.04 10.6K
11:38 28.04 28.04 28.02 28.02 26.3K
11:39 28.02 28.05 28.02 28.05 16.8K
11:40 28.05 28.06 28.05 28.06 3.5K
11:41 28.05 28.05 28.04 28.05 12.1K
11:42 28.04 28.04 28.03 28.03 13.2K
11:43 28.03 28.04 28.03 28.03 13.6K
11:44 28.04 28.04 28.01 28.02 103.9K
11:45 28.02 28.04 28.02 28.04 23.3K
11:46 28.02 28.03 28.02 28.02 5.5K
11:47 28.02 28.02 28.00 28.00 5.6K
11:48 28.00 28.01 27.99 27.99 45.9K
11:49 27.98 27.98 27.98 27.98 5.6K
11:50 27.99 28.00 27.99 27.99 13.2K
11:51 27.98 27.98 27.97 27.97 10.0K
11:52 27.99 28.01 27.99 28.01 6.1K
11:53 28.01 28.02 28.01 28.02 21.0K
11:54 28.01 28.03 28.00 28.01 17.0K
11:55 28.00 28.00 27.99 28.00 6.0K
11:56 27.99 28.02 27.99 28.02 5.9K
11:57 28.00 28.01 28.00 28.01 6.2K
11:58 28.02 28.02 28.02 28.02 1.8K
11:59 28.05 28.05 28.04 28.04 6.6K
12:00 28.04 28.04 28.04 28.04 4.3K
12:01 28.04 28.04 28.04 28.04 5.4K
12:02 28.04 28.04 28.02 28.02 5.5K
12:03 28.03 28.03 28.03 28.03 4.0K
12:05 28.04 28.05 28.03 28.03 80.4K
12:06 28.02 28.03 28.02 28.02 9.9K
12:07 28.02 28.04 28.02 28.04 6.9K
12:08 28.04 28.04 28.04 28.04 1.6K
12:09 28.05 28.05 28.04 28.04 10.8K
12:10 28.04 28.04 28.01 28.03 223.6K
12:11 28.02 28.03 28.02 28.02 10.2K
12:12 28.05 28.06 28.04 28.04 4.9K
12:13 28.02 28.02 28.00 28.00 9.4K
12:14 27.99 28.00 27.99 28.00 2.2K
12:15 28.01 28.02 28.01 28.02 9.0K
12:16 28.03 28.05 28.03 28.05 5.6K
12:17 28.08 28.08 28.08 28.08 1.3K
12:18 28.08 28.08 28.06 28.07 7.7K
12:19 28.07 28.07 28.07 28.07 6.1K
12:20 28.07 28.08 28.07 28.08 8.6K
12:21 28.07 28.08 28.06 28.06 9.2K
12:22 28.07 28.07 28.07 28.07 0.8K
12:23 28.08 28.09 28.08 28.08 11.0K
12:24 28.09 28.09 28.08 28.08 90.6K
12:25 28.07 28.08 28.07 28.08 11.6K
12:26 28.07 28.08 28.07 28.08 5.3K
12:27 28.08 28.08 28.07 28.08 25.9K
12:28 28.08 28.08 28.08 28.08 0.7K
12:29 28.07 28.08 28.07 28.08 13.7K
12:30 28.08 28.09 28.08 28.09 11.5K
12:31 28.08 28.09 28.08 28.09 18.1K
12:32 28.09 28.09 28.09 28.09 1.7K
12:33 28.09 28.09 28.09 28.09 10.8K
12:34 28.09 28.10 28.09 28.09 5.6K
12:35 28.09 28.09 28.09 28.09 2.1K
12:36 28.08 28.08 28.06 28.07 72.9K
12:37 28.07 28.07 28.05 28.06 21.4K
12:38 28.06 28.06 28.06 28.06 1.8K
12:39 28.05 28.05 28.04 28.04 3.7K
12:40 28.04 28.06 28.03 28.05 17.1K
12:41 28.05 28.05 28.05 28.05 3.6K
12:42 28.04 28.05 28.03 28.04 8.4K
12:43 28.05 28.06 28.05 28.06 8.8K
12:44 28.07 28.08 28.07 28.08 9.0K
12:45 28.08 28.08 28.08 28.08 1.8K
12:46 28.09 28.10 28.09 28.10 6.4K
12:47 28.09 28.11 28.09 28.11 6.0K
12:48 28.10 28.10 28.09 28.09 8.7K
12:49 28.11 28.11 28.10 28.10 6.0K
12:50 28.12 28.12 28.09 28.09 7.3K
12:51 28.10 28.10 28.09 28.09 10.7K
12:52 28.09 28.09 28.07 28.08 13.0K
12:53 28.09 28.09 28.08 28.08 2.5K
12:54 28.07 28.08 28.07 28.07 6.4K
12:55 28.07 28.08 28.07 28.08 3.1K
12:56 28.07 28.07 28.05 28.05 3.9K
12:57 28.05 28.06 28.03 28.04 17.5K
12:58 28.05 28.05 28.05 28.05 2.7K
12:59 28.04 28.05 28.04 28.05 11.7K
13:00 28.04 28.04 28.03 28.03 2.5K
13:01 28.03 28.04 28.03 28.04 1.7K
13:02 28.04 28.04 28.02 28.02 6.2K
13:03 28.01 28.02 28.01 28.02 7.0K
13:04 28.01 28.02 28.01 28.01 20.6K
13:05 28.02 28.02 28.01 28.01 12.7K
13:06 28.01 28.04 28.01 28.04 15.0K
13:07 28.03 28.04 28.03 28.03 10.2K
13:08 28.03 28.04 28.03 28.04 1.8K
13:09 28.05 28.05 28.05 28.05 4.2K
13:10 28.04 28.05 28.04 28.05 12.1K
13:11 28.05 28.08 28.05 28.08 3.6K
13:12 28.08 28.08 28.07 28.08 8.5K
13:13 28.08 28.09 28.08 28.09 5.5K
13:14 28.08 28.09 28.08 28.08 14.0K
13:15 28.08 28.09 28.08 28.08 12.6K
13:16 28.09 28.09 28.09 28.09 1.8K
13:17 28.09 28.10 28.09 28.09 12.9K
13:18 28.08 28.09 28.08 28.08 13.1K
13:19 28.07 28.07 28.07 28.07 22.2K
13:20 28.06 28.07 28.06 28.06 13.2K
13:21 28.06 28.06 28.06 28.06 12.3K
13:22 28.05 28.05 28.05 28.05 6.0K
13:23 28.04 28.04 28.03 28.03 8.8K
13:24 28.03 28.03 28.02 28.02 1.6K
13:25 28.01 28.01 28.01 28.01 8.7K
13:26 28.00 28.01 27.99 28.00 4.5K
13:27 27.99 28.00 27.99 27.99 4.0K
13:28 28.00 28.01 28.00 28.01 7.2K
13:29 28.00 28.00 28.00 28.00 0.7K
13:30 28.00 28.01 28.00 28.01 4.6K
13:31 28.02 28.02 28.02 28.02 2.9K
13:32 28.02 28.02 28.00 28.00 13.9K
13:33 28.00 28.01 28.00 28.00 23.7K
13:34 28.00 28.00 27.99 28.00 3.9K
13:35 27.99 27.99 27.98 27.98 3.3K
13:36 27.97 27.97 27.95 27.95 10.1K
13:37 27.96 27.96 27.96 27.96 1.9K
13:38 27.94 27.94 27.93 27.93 7.3K
13:39 27.93 27.94 27.93 27.93 4.2K
13:40 27.93 27.93 27.92 27.92 6.5K
13:41 27.91 27.91 27.91 27.91 18.2K
13:42 27.91 27.91 27.91 27.91 3.6K
13:43 27.91 27.93 27.91 27.93 3.7K
13:44 27.93 27.95 27.93 27.95 1.5K
13:45 27.94 27.96 27.94 27.96 80.3K
13:46 27.94 27.94 27.93 27.93 121.5K
13:47 27.93 27.93 27.92 27.92 3.3K
13:48 27.92 27.92 27.90 27.90 12.7K
13:49 27.89 27.90 27.89 27.90 4.1K
13:50 27.91 27.91 27.91 27.91 1.1K
13:51 27.92 27.92 27.91 27.91 2.7K
13:52 27.90 27.91 27.89 27.90 14.1K
13:53 27.90 27.90 27.89 27.90 5.2K
13:54 27.90 27.90 27.89 27.90 3.2K
13:55 27.90 27.91 27.90 27.91 3.4K
13:56 27.91 27.91 27.90 27.90 4.7K
13:57 27.90 27.90 27.88 27.88 10.1K
13:58 27.88 27.88 27.87 27.88 1.7K
13:59 27.88 27.88 27.87 27.87 12.7K
14:00 27.86 27.86 27.85 27.86 11.7K
14:01 27.86 27.86 27.86 27.86 8.4K
14:02 27.86 27.88 27.84 27.84 7.7K
14:03 27.84 27.85 27.84 27.85 1.7K
14:04 27.85 27.85 27.85 27.85 12.9K
14:05 27.84 27.87 27.84 27.87 18.0K
14:06 27.86 27.87 27.86 27.87 5.8K
14:07 27.86 27.89 27.86 27.89 43.5K
14:08 27.89 27.89 27.88 27.88 9.2K
14:09 27.88 27.88 27.88 27.88 7.4K
14:10 27.89 27.89 27.88 27.88 4.4K
14:11 27.89 27.90 27.88 27.90 11.0K
14:12 27.90 27.91 27.90 27.91 4.8K
14:13 27.91 27.92 27.91 27.92 10.3K
14:14 27.92 27.94 27.92 27.93 2.5K
14:15 27.94 27.95 27.93 27.93 5.2K
14:16 27.94 27.94 27.93 27.94 10.4K
14:17 27.95 27.96 27.95 27.96 5.6K
14:18 27.96 27.96 27.95 27.96 18.6K
14:19 27.96 27.96 27.96 27.96 4.0K
14:20 27.95 27.96 27.95 27.95 5.6K
14:21 27.96 27.96 27.93 27.94 21.8K
14:22 27.94 27.95 27.94 27.95 4.6K
14:23 27.94 27.96 27.94 27.95 3.1K
14:24 27.94 27.95 27.94 27.95 4.0K
14:25 27.95 27.95 27.95 27.95 1.5K
14:26 27.95 27.97 27.95 27.97 16.1K
14:27 27.97 27.97 27.96 27.97 4.3K
14:28 27.96 27.97 27.96 27.97 2.6K
14:29 27.96 27.97 27.96 27.97 17.9K
14:30 27.97 27.98 27.97 27.97 1.7K
14:31 27.97 27.98 27.97 27.98 10.5K
14:32 27.98 27.98 27.97 27.97 5.7K
14:33 27.96 27.98 27.96 27.97 7.3K
14:34 27.96 27.97 27.96 27.97 2.0K
14:35 27.96 27.96 27.95 27.96 13.8K
14:36 27.96 27.98 27.96 27.98 4.8K
14:37 27.98 27.98 27.98 27.98 0.7K
14:38 27.98 27.98 27.98 27.98 2.0K
14:39 27.97 27.97 27.95 27.96 52.4K
14:40 27.96 27.97 27.95 27.97 12.0K
14:41 27.97 27.98 27.96 27.96 8.7K
14:42 27.96 27.96 27.95 27.96 9.8K
14:43 27.97 27.98 27.97 27.98 66.5K
14:44 27.98 27.99 27.98 27.99 11.2K
14:45 27.98 27.98 27.97 27.98 2.3K
14:46 27.97 27.99 27.97 27.97 11.3K
14:47 27.97 27.97 27.94 27.95 21.1K
14:48 27.94 27.95 27.93 27.93 11.1K
14:49 27.93 27.93 27.92 27.92 1.3K
14:50 27.93 27.94 27.93 27.94 5.3K
14:51 27.93 27.93 27.91 27.91 19.8K
14:52 27.91 27.91 27.91 27.91 8.1K
14:53 27.91 27.93 27.91 27.93 2.3K
14:54 27.93 27.94 27.93 27.94 3.5K
14:55 27.94 27.94 27.92 27.93 9.8K
14:56 27.93 27.93 27.90 27.90 10.0K
14:57 27.90 27.90 27.89 27.90 81.6K
14:58 27.90 27.92 27.90 27.92 36.6K
14:59 27.93 27.94 27.93 27.94 86.7K
15:00 27.93 27.93 27.93 27.93 21.4K
15:01 27.92 27.94 27.92 27.94 10.7K
15:02 27.94 27.94 27.93 27.93 24.7K
15:03 27.93 27.94 27.93 27.94 25.7K
15:04 27.94 27.94 27.91 27.92 18.7K
15:05 27.92 27.94 27.92 27.94 1.7K
15:06 27.93 27.94 27.93 27.94 1.7K
15:07 27.94 27.94 27.94 27.94 3.6K
15:08 27.93 27.93 27.92 27.92 37.9K
15:09 27.92 27.93 27.91 27.92 2.8K
15:10 27.91 27.92 27.91 27.91 2.5K
15:11 27.92 27.92 27.91 27.92 20.0K
15:12 27.92 27.92 27.90 27.90 3.1K
15:13 27.90 27.91 27.90 27.90 2.5K
15:14 27.90 27.90 27.89 27.90 9.3K
15:15 27.91 27.91 27.91 27.91 15.9K
15:16 27.91 27.91 27.90 27.90 47.7K
15:17 27.90 27.91 27.90 27.91 14.2K
15:18 27.90 27.93 27.90 27.92 6.6K
15:19 27.92 27.92 27.92 27.92 0.4K
15:20 27.91 27.92 27.90 27.92 12.2K
15:21 27.91 27.91 27.90 27.90 5.7K
15:22 27.90 27.90 27.89 27.89 3.2K
15:23 27.88 27.88 27.88 27.88 414.9K
15:24 27.89 27.89 27.88 27.89 6.9K
15:25 27.88 27.89 27.88 27.88 3.4K
15:26 27.88 27.89 27.87 27.88 22.5K
15:27 27.89 27.90 27.88 27.88 3.7K
15:28 27.88 27.89 27.88 27.89 4.8K
15:29 27.88 27.89 27.88 27.88 3.1K
15:30 27.89 27.89 27.88 27.88 7.6K
15:31 27.88 27.89 27.88 27.88 38.9K
15:32 27.88 27.89 27.88 27.88 12.3K
15:33 27.88 27.88 27.86 27.87 91.5K
15:34 27.85 27.86 27.85 27.86 3.5K
15:35 27.85 27.86 27.84 27.86 10.1K
15:36 27.86 27.86 27.85 27.86 6.9K
15:37 27.86 27.87 27.84 27.84 8.1K
15:38 27.85 27.85 27.84 27.84 9.9K
15:39 27.84 27.84 27.84 27.84 28.1K
15:40 27.84 27.85 27.84 27.84 99.6K
15:41 27.84 27.85 27.83 27.84 12.5K
15:42 27.84 27.86 27.84 27.86 7.8K
15:43 27.85 27.85 27.84 27.84 8.7K
15:44 27.85 27.85 27.83 27.83 2.8K
15:45 27.83 27.83 27.82 27.82 28.0K
15:46 27.82 27.83 27.82 27.83 38.2K
15:47 27.85 27.86 27.85 27.86 11.5K
15:48 27.86 27.86 27.85 27.86 9.0K
15:49 27.86 27.87 27.86 27.87 2.5K
15:50 27.88 27.89 27.87 27.89 14.0K
15:51 27.88 27.89 27.88 27.89 2.4K
15:52 27.88 27.88 27.87 27.88 7.2K
15:53 27.88 27.88 27.86 27.87 7.1K
15:54 27.86 27.86 27.85 27.85 11.9K
15:55 27.85 27.86 27.84 27.84 43.3K
15:56 27.83 27.86 27.83 27.84 11.5K
15:57 27.84 27.84 27.82 27.82 32.4K
15:58 27.81 27.82 27.79 27.79 25.5K
15:59 27.80 27.80 27.78 27.78 313.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available