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 27.52 27.55 27.52 27.54 67.6K
09:31 27.55 27.55 27.52 27.52 5.4K
09:32 27.51 27.51 27.51 27.51 22.6K
09:33 27.53 27.54 27.52 27.52 28.8K
09:34 27.51 27.54 27.51 27.54 4.6K
09:35 27.53 27.53 27.52 27.53 18.5K
09:36 27.54 27.55 27.54 27.54 44.1K
09:37 27.57 27.57 27.56 27.56 18.7K
09:38 27.57 27.58 27.57 27.58 9.0K
09:39 27.58 27.58 27.58 27.58 29.9K
09:40 27.57 27.59 27.57 27.59 21.2K
09:41 27.58 27.59 27.58 27.59 11.8K
09:42 27.59 27.60 27.59 27.60 13.5K
09:43 27.60 27.61 27.60 27.61 13.1K
09:44 27.60 27.60 27.58 27.58 38.1K
09:45 27.58 27.59 27.58 27.58 26.7K
09:46 27.58 27.58 27.54 27.55 101.3K
09:47 27.54 27.54 27.52 27.52 13.7K
09:48 27.52 27.53 27.52 27.51 33.5K
09:49 27.52 27.52 27.50 27.52 31.4K
09:50 27.52 27.53 27.50 27.50 59.9K
09:51 27.50 27.50 27.49 27.49 17.4K
09:52 27.50 27.50 27.46 27.47 19.6K
09:53 27.47 27.47 27.44 27.44 37.8K
09:54 27.45 27.45 27.45 27.44 2.2K
09:55 27.45 27.45 27.43 27.45 7.6K
09:56 27.42 27.42 27.42 27.42 0.4K
09:57 27.42 27.42 27.42 27.42 13.6K
09:58 27.43 27.43 27.41 27.42 32.2K
09:59 27.41 27.42 27.41 27.42 167.0K
10:00 27.43 27.43 27.39 27.39 26.9K
10:01 27.38 27.41 27.38 27.39 11.8K
10:02 27.40 27.41 27.40 27.41 16.0K
10:03 27.42 27.42 27.40 27.41 4.4K
10:04 27.40 27.42 27.40 27.41 18.7K
10:05 27.42 27.42 27.40 27.40 34.6K
10:06 27.40 27.40 27.39 27.39 8.1K
10:07 27.41 27.43 27.41 27.43 36.9K
10:08 27.41 27.41 27.41 27.41 7.5K
10:09 27.41 27.41 27.38 27.38 20.8K
10:10 27.38 27.38 27.19 27.19 150.5K
10:11 27.16 27.19 27.09 27.19 288.6K
10:12 27.18 27.22 27.05 27.05 83.0K
10:13 27.06 27.10 27.01 27.04 71.6K
10:14 27.07 27.15 27.07 27.12 69.7K
10:15 27.10 27.19 27.10 27.19 44.3K
10:16 27.23 27.24 27.20 27.20 98.6K
10:17 27.19 27.21 27.19 27.19 11.0K
10:18 27.18 27.22 27.18 27.22 44.5K
10:19 27.24 27.24 27.22 27.23 7.3K
10:20 27.24 27.28 27.24 27.28 134.3K
10:21 27.28 27.28 27.24 27.26 143.1K
10:22 27.25 27.35 27.25 27.29 249.6K
10:23 27.32 27.36 27.31 27.35 58.5K
10:24 27.34 27.35 27.30 27.30 102.6K
10:25 27.32 27.33 27.28 27.29 100.7K
10:26 27.30 27.30 27.26 27.27 48.4K
10:27 27.27 27.29 27.27 27.27 39.9K
10:28 27.29 27.31 27.29 27.30 41.3K
10:29 27.30 27.30 27.27 27.27 24.1K
10:30 27.30 27.30 27.29 27.29 17.3K
10:31 27.24 27.26 27.24 27.23 55.7K
10:32 27.22 27.24 27.21 27.22 15.5K
10:33 27.24 27.25 27.19 27.25 117.5K
10:34 27.25 27.31 27.22 27.31 26.1K
10:35 27.33 27.37 27.32 27.36 59.6K
10:36 27.38 27.39 27.34 27.34 150.1K
10:37 27.34 27.34 27.33 27.33 6.7K
10:38 27.35 27.37 27.35 27.37 6.9K
10:39 27.34 27.36 27.33 27.33 19.2K
10:40 27.31 27.32 27.30 27.30 45.3K
10:41 27.30 27.34 27.30 27.34 67.9K
10:42 27.33 27.33 27.29 27.29 67.6K
10:43 27.29 27.31 27.27 27.27 57.7K
10:44 27.28 27.30 27.27 27.27 43.3K
10:45 27.28 27.28 27.24 27.24 32.1K
10:46 27.25 27.26 27.24 27.26 38.1K
10:47 27.29 27.30 27.27 27.28 12.5K
10:48 27.27 27.28 27.25 27.26 52.0K
10:49 27.25 27.25 27.23 27.25 10.0K
10:50 27.23 27.23 27.20 27.20 15.2K
10:51 27.22 27.23 27.21 27.23 152.9K
10:52 27.24 27.25 27.24 27.25 16.9K
10:53 27.24 27.24 27.20 27.22 112.1K
10:54 27.22 27.22 27.20 27.20 8.2K
10:55 27.21 27.22 27.21 27.21 15.6K
10:56 27.21 27.26 27.21 27.25 19.3K
10:57 27.24 27.29 27.24 27.29 56.3K
10:58 27.31 27.32 27.29 27.31 63.7K
10:59 27.33 27.34 27.30 27.33 64.7K
11:00 27.35 27.35 27.33 27.34 15.0K
11:01 27.31 27.31 27.29 27.29 12.2K
11:02 27.28 27.28 27.25 27.25 102.3K
11:03 27.26 27.27 27.24 27.24 25.3K
11:04 27.24 27.24 27.23 27.23 23.2K
11:05 27.21 27.26 27.21 27.26 13.4K
11:06 27.26 27.28 27.23 27.28 61.0K
11:07 27.28 27.29 27.27 27.27 16.0K
11:08 27.27 27.27 27.25 27.25 11.2K
11:09 27.25 27.25 27.25 27.25 7.7K
11:10 27.27 27.27 27.22 27.22 47.3K
11:11 27.23 27.23 27.22 27.22 20.2K
11:12 27.21 27.23 27.21 27.23 6.8K
11:13 27.23 27.23 27.21 27.21 5.3K
11:14 27.21 27.41 27.21 27.32 171.5K
11:15 27.34 27.43 27.34 27.39 38.1K
11:16 27.40 27.40 27.29 27.29 86.8K
11:17 27.28 27.34 27.28 27.31 46.6K
11:18 27.31 27.36 27.31 27.33 32.4K
11:19 27.33 27.34 27.31 27.31 38.5K
11:20 27.31 27.33 27.30 27.31 33.0K
11:21 27.31 27.35 27.31 27.35 34.6K
11:22 27.35 27.36 27.34 27.35 50.8K
11:23 27.36 27.37 27.35 27.35 25.2K
11:24 27.35 27.36 27.35 27.36 21.1K
11:25 27.35 27.35 27.32 27.32 19.1K
11:26 27.32 27.36 27.32 27.36 11.8K
11:27 27.33 27.34 27.32 27.33 11.2K
11:28 27.32 27.32 27.32 27.32 3.3K
11:29 27.33 27.33 27.32 27.32 8.3K
11:30 27.31 27.31 27.29 27.29 64.8K
11:31 27.29 27.30 27.29 27.29 34.0K
11:32 27.28 27.29 27.28 27.28 8.3K
11:33 27.29 27.29 27.27 27.28 8.1K
11:34 27.28 27.28 27.28 27.28 15.6K
11:35 27.27 27.28 27.26 27.28 10.0K
11:37 27.26 27.26 27.26 27.26 3.2K
11:38 27.23 27.23 27.23 27.23 8.1K
11:39 27.26 27.28 27.26 27.28 1.7K
11:40 27.27 27.27 27.23 27.23 10.5K
11:42 27.22 27.26 27.22 27.26 4.7K
11:43 27.24 27.24 27.23 27.23 81.7K
11:44 27.24 27.24 27.21 27.21 6.8K
11:46 27.24 27.25 27.24 27.25 5.1K
11:47 27.24 27.24 27.23 27.23 8.9K
11:48 27.23 27.23 27.23 27.23 5.4K
11:49 27.22 27.23 27.22 27.23 6.9K
11:50 27.21 27.21 27.19 27.20 14.7K
11:51 27.20 27.24 27.20 27.24 5.2K
11:53 27.26 27.28 27.26 27.28 14.2K
11:54 27.27 27.27 27.27 27.27 6.5K
11:55 27.27 27.27 27.25 27.25 9.2K
11:56 27.24 27.24 27.24 27.23 1.7K
11:57 27.24 27.25 27.24 27.25 4.3K
11:58 27.25 27.25 27.25 27.25 4.9K
11:59 27.23 27.23 27.22 27.22 0.3K
12:00 27.23 27.25 27.23 27.24 7.5K
12:01 27.22 27.25 27.22 27.26 62.5K
12:02 27.26 27.26 27.23 27.23 13.3K
12:03 27.24 27.26 27.24 27.26 23.9K
12:05 27.26 27.28 27.26 27.27 29.4K
12:06 27.26 27.26 27.26 27.26 4.0K
12:07 27.28 27.28 27.26 27.26 3.0K
12:08 27.27 27.27 27.27 27.27 6.7K
12:09 27.26 27.26 27.24 27.25 6.8K
12:10 27.23 27.23 27.23 27.23 73.9K
12:11 27.23 27.23 27.23 27.23 18.0K
12:12 27.24 27.24 27.24 27.24 3.2K
12:13 27.24 27.24 27.24 27.24 13.8K
12:14 27.24 27.25 27.24 27.24 8.7K
12:15 27.24 27.25 27.23 27.24 16.6K
12:16 27.22 27.23 27.22 27.22 1.1K
12:17 27.23 27.24 27.23 27.23 27.3K
12:18 27.24 27.25 27.24 27.25 4.6K
12:19 27.24 27.24 27.21 27.21 17.8K
12:20 27.20 27.22 27.20 27.22 46.4K
12:21 27.21 27.21 27.19 27.21 47.9K
12:22 27.21 27.21 27.18 27.18 21.9K
12:23 27.18 27.18 27.18 27.18 9.0K
12:24 27.17 27.17 27.17 27.17 8.6K
12:25 27.17 27.18 27.17 27.17 20.4K
12:26 27.17 27.17 27.15 27.15 18.3K
12:27 27.15 27.16 27.15 27.16 12.4K
12:28 27.16 27.17 27.16 27.16 3.0K
12:29 27.17 27.17 27.17 27.17 5.1K
12:30 27.17 27.17 27.17 27.17 1.2K
12:31 27.15 27.15 27.14 27.15 1.2K
12:32 27.14 27.15 27.14 27.15 8.2K
12:33 27.14 27.15 27.14 27.15 11.3K
12:34 27.14 27.14 27.13 27.14 33.6K
12:35 27.13 27.13 27.13 27.13 2.5K
12:36 27.13 27.13 27.12 27.12 10.1K
12:37 27.11 27.11 27.11 27.11 6.9K
12:39 27.12 27.12 27.12 27.12 0.3K
12:40 27.13 27.13 27.11 27.12 22.6K
12:41 27.12 27.12 27.11 27.12 3.9K
12:42 27.12 27.12 27.10 27.10 3.4K
12:43 27.11 27.11 27.11 27.11 2.2K
12:44 27.11 27.11 27.10 27.10 0.7K
12:46 27.11 27.11 27.10 27.10 19.9K
12:47 27.11 27.11 27.10 27.10 3.0K
12:48 27.09 27.09 27.07 27.07 0.8K
12:49 27.07 27.08 27.07 27.08 2.8K
12:50 27.08 27.08 27.08 27.08 2.3K
12:51 27.08 27.08 27.07 27.08 58.7K
12:52 27.09 27.09 27.08 27.08 75.3K
12:53 27.09 27.09 27.09 27.09 0.3K
12:54 27.09 27.09 27.07 27.08 11.7K
12:55 27.07 27.11 27.07 27.11 6.8K
12:56 27.10 27.13 27.10 27.13 13.3K
12:57 27.13 27.13 27.13 27.13 15.3K
12:58 27.13 27.13 27.13 27.13 0.2K
12:59 27.13 27.13 27.12 27.12 2.2K
13:00 27.13 27.13 27.07 27.07 116.4K
13:01 27.11 27.12 27.09 27.10 376.5K
13:02 27.10 27.12 27.10 27.11 24.1K
13:03 27.11 27.12 27.11 27.12 0.9K
13:04 27.13 27.14 27.12 27.12 45.2K
13:05 27.13 27.14 27.13 27.13 7.6K
13:06 27.12 27.14 27.12 27.13 2.1K
13:07 27.14 27.14 27.13 27.13 3.8K
13:08 27.12 27.13 27.12 27.12 11.3K
13:09 27.12 27.13 27.12 27.12 5.8K
13:10 27.13 27.14 27.13 27.13 21.0K
13:11 27.14 27.14 27.13 27.13 7.7K
13:12 27.13 27.13 27.11 27.12 24.0K
13:13 27.12 27.12 27.10 27.10 55.4K
13:14 27.10 27.10 27.07 27.07 102.3K
13:15 27.08 27.09 27.08 27.09 29.4K
13:16 27.08 27.08 27.07 27.07 1.9K
13:17 27.07 27.08 27.05 27.06 62.7K
13:18 27.06 27.06 27.05 27.05 2.3K
13:19 27.05 27.05 27.03 27.03 68.3K
13:20 27.04 27.04 27.03 27.03 169.8K
13:21 27.04 27.05 27.04 27.05 19.1K
13:22 27.05 27.06 27.04 27.05 9.2K
13:23 27.05 27.07 27.05 27.06 18.8K
13:24 27.05 27.06 27.05 27.06 16.8K
13:25 27.07 27.07 27.05 27.05 49.1K
13:26 27.05 27.06 27.05 27.06 6.4K
13:27 27.05 27.07 27.05 27.07 14.4K
13:28 27.07 27.07 27.06 27.06 3.7K
13:29 27.06 27.06 27.03 27.03 14.2K
13:30 27.03 27.05 27.03 27.05 6.2K
13:31 27.05 27.06 27.05 27.06 11.2K
13:32 27.06 27.06 27.04 27.04 41.9K
13:33 27.04 27.04 27.02 27.02 5.7K
13:34 27.00 27.02 27.00 27.01 10.1K
13:35 27.00 27.01 27.00 27.00 4.5K
13:36 26.99 27.01 26.99 27.01 348.6K
13:37 27.01 27.04 27.01 27.04 9.1K
13:38 27.03 27.03 27.01 27.01 2.4K
13:39 27.01 27.01 27.00 27.00 18.7K
13:41 27.01 27.01 26.98 26.98 22.6K
13:42 26.98 26.98 26.98 26.98 1.0K
13:43 26.98 26.98 26.97 26.97 21.6K
13:44 26.96 26.98 26.96 26.98 4.3K
13:45 26.97 26.97 26.95 26.97 37.5K
13:46 26.99 27.04 26.94 26.96 96.5K
13:47 26.96 26.97 26.96 26.96 6.1K
13:48 26.96 26.97 26.96 26.97 13.2K
13:49 26.98 26.98 26.98 26.98 2.6K
13:50 26.99 26.99 26.99 26.99 7.4K
13:51 26.99 27.00 26.99 26.99 38.8K
13:52 26.99 27.02 26.99 27.01 27.3K
13:53 27.02 27.03 27.01 27.01 7.7K
13:54 27.01 27.01 27.00 27.00 12.2K
13:55 27.01 27.03 27.01 27.03 4.0K
13:56 27.04 27.04 27.03 27.03 6.8K
13:57 27.05 27.05 27.04 27.05 8.5K
13:58 27.05 27.05 27.04 27.05 44.3K
13:59 27.05 27.06 27.04 27.05 39.4K
14:00 27.06 27.06 27.03 27.04 72.0K
14:01 27.05 27.07 27.05 27.07 31.5K
14:02 27.07 27.07 27.06 27.07 19.6K
14:03 27.07 27.08 27.07 27.07 13.9K
14:04 27.06 27.06 27.06 27.06 1.5K
14:05 27.07 27.09 27.07 27.08 11.0K
14:06 27.09 27.10 27.09 27.10 37.1K
14:07 27.09 27.09 27.09 27.09 10.8K
14:08 27.09 27.09 27.08 27.08 31.9K
14:09 27.09 27.09 27.09 27.09 7.2K
14:10 27.09 27.09 27.09 27.09 31.9K
14:11 27.09 27.12 27.09 27.12 45.3K
14:12 27.13 27.14 27.12 27.14 10.2K
14:13 27.14 27.14 27.12 27.12 22.7K
14:14 27.11 27.12 27.11 27.12 15.9K
14:15 27.11 27.12 27.10 27.10 32.5K
14:16 27.09 27.10 27.09 27.10 94.4K
14:17 27.09 27.11 27.09 27.10 21.7K
14:18 27.11 27.11 27.09 27.09 21.2K
14:19 27.09 27.09 27.08 27.08 32.9K
14:20 27.08 27.09 27.07 27.08 33.9K
14:21 27.06 27.08 27.05 27.06 173.3K
14:22 27.06 27.06 27.05 27.05 44.2K
14:23 27.06 27.06 27.06 27.06 13.5K
14:24 27.07 27.07 27.06 27.05 4.9K
14:25 27.05 27.08 27.05 27.08 22.9K
14:26 27.08 27.09 27.07 27.09 41.8K
14:27 27.07 27.09 27.07 27.09 23.3K
14:28 27.10 27.11 27.10 27.11 4.5K
14:29 27.11 27.12 27.10 27.12 5.4K
14:30 27.12 27.12 27.11 27.11 76.2K
14:31 27.12 27.13 27.12 27.13 10.4K
14:32 27.12 27.13 27.12 27.13 25.7K
14:33 27.13 27.13 27.12 27.13 7.2K
14:34 27.14 27.15 27.14 27.14 78.7K
14:35 27.14 27.14 27.14 27.14 29.4K
14:36 27.14 27.14 27.13 27.13 2.6K
14:37 27.13 27.13 27.12 27.12 14.8K
14:38 27.12 27.13 27.10 27.10 48.0K
14:39 27.11 27.12 27.10 27.10 10.6K
14:40 27.11 27.14 27.11 27.12 46.1K
14:41 27.12 27.12 27.11 27.11 23.0K
14:42 27.11 27.12 27.11 27.12 5.8K
14:43 27.12 27.12 27.12 27.12 9.6K
14:44 27.12 27.12 27.10 27.12 101.5K
14:45 27.11 27.12 27.10 27.12 53.6K
14:46 27.12 27.12 27.10 27.10 13.1K
14:47 27.11 27.12 27.11 27.12 31.6K
14:48 27.13 27.14 27.12 27.12 16.2K
14:49 27.11 27.12 27.11 27.11 37.6K
14:50 27.11 27.11 27.09 27.09 15.4K
14:51 27.10 27.11 27.09 27.10 15.3K
14:52 27.10 27.11 27.09 27.10 11.4K
14:53 27.10 27.10 27.09 27.10 46.6K
14:54 27.10 27.11 27.10 27.11 7.6K
14:55 27.11 27.11 27.10 27.10 17.3K
14:56 27.11 27.11 27.11 27.11 49.4K
14:57 27.10 27.10 27.10 27.10 8.8K
14:58 27.10 27.12 27.10 27.11 13.1K
14:59 27.11 27.12 27.10 27.10 18.3K
15:00 27.10 27.10 27.10 27.10 9.2K
15:01 27.10 27.10 27.09 27.10 17.2K
15:02 27.10 27.12 27.10 27.12 26.5K
15:03 27.13 27.14 27.13 27.14 7.6K
15:04 27.13 27.14 27.12 27.13 8.1K
15:05 27.14 27.14 27.13 27.13 4.1K
15:06 27.14 27.15 27.14 27.15 9.6K
15:07 27.15 27.16 27.14 27.15 29.1K
15:08 27.15 27.15 27.14 27.15 2.4K
15:09 27.15 27.15 27.13 27.15 8.5K
15:10 27.15 27.17 27.15 27.17 24.2K
15:11 27.17 27.17 27.16 27.16 22.1K
15:12 27.16 27.16 27.15 27.16 5.4K
15:13 27.16 27.16 27.16 27.16 6.3K
15:14 27.16 27.16 27.15 27.15 1.3K
15:15 27.16 27.17 27.15 27.17 20.2K
15:16 27.16 27.17 27.15 27.15 1,440.4K
15:17 27.15 27.15 27.13 27.14 129.9K
15:18 27.14 27.14 27.11 27.13 27.3K
15:19 27.12 27.13 27.12 27.13 6.0K
15:20 27.13 27.14 27.11 27.14 7.5K
15:21 27.14 27.14 27.12 27.12 12.9K
15:22 27.12 27.13 27.12 27.12 3.0K
15:23 27.13 27.14 27.11 27.14 31.2K
15:24 27.14 27.16 27.13 27.14 33.7K
15:25 27.15 27.15 27.12 27.14 15.8K
15:26 27.16 27.16 27.16 27.16 5.5K
15:27 27.17 27.17 27.17 27.16 5.0K
15:28 27.16 27.17 27.16 27.17 4.9K
15:29 27.17 27.18 27.17 27.17 1,356.1K
15:30 27.17 27.18 27.15 27.15 40.1K
15:31 27.16 27.16 27.14 27.15 28.3K
15:32 27.15 27.15 27.13 27.13 10.0K
15:33 27.14 27.14 27.12 27.13 3.0K
15:34 27.13 27.13 27.13 27.12 5.9K
15:35 27.13 27.13 27.10 27.11 11.6K
15:36 27.11 27.11 27.10 27.11 141.8K
15:37 27.08 27.09 27.07 27.07 17.8K
15:38 27.07 27.08 27.07 27.07 4.3K
15:39 27.07 27.08 27.07 27.08 3.1K
15:40 27.08 27.08 27.07 27.08 17.0K
15:41 27.07 27.07 27.07 27.06 36.8K
15:42 27.07 27.07 27.04 27.06 13.4K
15:43 27.06 27.06 27.04 27.06 5.8K
15:44 27.05 27.05 27.04 27.05 11.9K
15:45 27.05 27.05 27.04 27.05 5.2K
15:46 27.06 27.06 27.05 27.05 53.6K
15:47 27.05 27.06 27.05 27.05 7.5K
15:48 27.05 27.05 27.04 27.05 5.2K
15:49 27.05 27.05 27.04 27.04 10.0K
15:50 27.05 27.05 27.04 27.05 10.5K
15:51 27.06 27.06 27.05 27.05 5.1K
15:52 27.05 27.05 27.04 27.05 9.9K
15:53 27.05 27.05 27.04 27.05 3.7K
15:54 27.05 27.06 27.04 27.05 7.2K
15:55 27.05 27.05 27.02 27.03 120.1K
15:56 27.03 27.04 27.01 27.02 43.5K
15:57 27.02 27.02 27.02 27.02 70.0K
15:58 27.03 27.04 27.03 27.04 26.1K
15:59 27.04 27.04 27.01 27.02 153.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available