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 26.35 26.37 26.35 26.36 66.4K
09:31 26.36 26.37 26.36 26.37 24.0K
09:32 26.37 26.37 26.37 26.37 17.3K
09:33 26.37 26.39 26.37 26.39 13.1K
09:34 26.38 26.41 26.38 26.40 136.4K
09:35 26.41 26.42 26.39 26.42 60.3K
09:36 26.42 26.43 26.42 26.43 13.4K
09:37 26.44 26.47 26.44 26.46 27.2K
09:38 26.45 26.45 26.43 26.43 5.6K
09:39 26.45 26.46 26.45 26.46 7.0K
09:40 26.46 26.47 26.46 26.47 5.2K
09:41 26.47 26.48 26.47 26.48 2.2K
09:42 26.47 26.48 26.47 26.48 1.3K
09:43 26.48 26.48 26.48 26.48 10.6K
09:44 26.48 26.49 26.48 26.49 1.2K
09:45 26.48 26.48 26.47 26.47 11.1K
09:46 26.49 26.49 26.48 26.49 4.6K
09:47 26.49 26.49 26.48 26.48 7.4K
09:48 26.46 26.47 26.45 26.45 6.5K
09:49 26.46 26.46 26.46 26.46 8.5K
09:50 26.47 26.49 26.46 26.46 9.3K
09:51 26.45 26.46 26.44 26.44 16.8K
09:52 26.44 26.44 26.43 26.43 5.6K
09:53 26.42 26.43 26.42 26.43 2.0K
09:54 26.44 26.44 26.43 26.43 11.5K
09:55 26.42 26.42 26.42 26.42 0.2K
09:56 26.42 26.42 26.40 26.41 4.4K
09:57 26.41 26.41 26.40 26.40 5.3K
09:58 26.41 26.41 26.40 26.40 8.6K
10:00 26.41 26.43 26.40 26.43 9.4K
10:01 26.41 26.42 26.41 26.42 3.7K
10:02 26.41 26.42 26.41 26.42 0.7K
10:03 26.39 26.40 26.39 26.39 11.9K
10:04 26.40 26.41 26.40 26.41 2.6K
10:05 26.40 26.40 26.39 26.39 8.4K
10:06 26.39 26.40 26.39 26.40 10.6K
10:07 26.42 26.43 26.42 26.43 3.6K
10:08 26.43 26.43 26.43 26.43 12.2K
10:09 26.42 26.43 26.42 26.43 8.4K
10:10 26.44 26.44 26.44 26.44 2.1K
10:11 26.44 26.45 26.44 26.44 3.1K
10:12 26.45 26.46 26.45 26.46 8.6K
10:13 26.45 26.46 26.45 26.45 5.6K
10:14 26.44 26.44 26.43 26.43 10.8K
10:15 26.41 26.42 26.41 26.42 26.7K
10:16 26.44 26.44 26.44 26.44 25.6K
10:17 26.44 26.44 26.44 26.43 20.6K
10:19 26.43 26.44 26.43 26.44 0.7K
10:20 26.44 26.44 26.43 26.44 8.9K
10:21 26.44 26.44 26.43 26.43 46.8K
10:22 26.44 26.44 26.43 26.43 0.6K
10:23 26.43 26.43 26.42 26.42 11.9K
10:24 26.40 26.40 26.39 26.39 17.0K
10:25 26.39 26.40 26.39 26.40 2.4K
10:26 26.40 26.40 26.39 26.39 6.6K
10:27 26.40 26.40 26.40 26.40 4.5K
10:28 26.40 26.41 26.39 26.41 6.3K
10:29 26.40 26.40 26.40 26.39 0.5K
10:30 26.40 26.40 26.39 26.39 7.0K
10:31 26.39 26.39 26.38 26.39 7.0K
10:32 26.39 26.40 26.39 26.40 5.4K
10:33 26.38 26.38 26.38 26.38 4.7K
10:34 26.39 26.40 26.39 26.40 7.2K
10:35 26.39 26.39 26.39 26.39 0.4K
10:36 26.40 26.40 26.38 26.38 3.0K
10:37 26.39 26.40 26.39 26.40 7.5K
10:38 26.39 26.40 26.39 26.40 25.3K
10:39 26.40 26.40 26.40 26.40 2.0K
10:40 26.41 26.41 26.41 26.41 2.3K
10:41 26.40 26.40 26.40 26.40 2.1K
10:42 26.40 26.40 26.39 26.39 3.2K
10:43 26.38 26.41 26.38 26.41 11.6K
10:44 26.41 26.41 26.41 26.40 0.9K
10:45 26.40 26.40 26.39 26.40 14.5K
10:46 26.40 26.40 26.39 26.39 3.8K
10:47 26.39 26.40 26.39 26.40 3.7K
10:48 26.40 26.40 26.40 26.40 2.7K
10:49 26.40 26.40 26.40 26.40 12.1K
10:50 26.39 26.39 26.38 26.38 6.4K
10:51 26.37 26.37 26.37 26.37 1.7K
10:52 26.35 26.35 26.33 26.33 21.5K
10:53 26.32 26.32 26.32 26.32 0.1K
10:54 26.32 26.33 26.32 26.33 14.1K
10:55 26.33 26.33 26.33 26.33 3.6K
10:56 26.33 26.33 26.33 26.33 3.1K
10:57 26.34 26.34 26.31 26.31 15.4K
10:58 26.32 26.32 26.32 26.32 2.1K
10:59 26.32 26.33 26.31 26.31 11.6K
11:00 26.31 26.31 26.30 26.30 2.9K
11:01 26.30 26.31 26.30 26.31 7.8K
11:02 26.31 26.32 26.31 26.32 2.6K
11:03 26.31 26.31 26.31 26.31 3.1K
11:04 26.29 26.29 26.29 26.29 3.7K
11:05 26.29 26.30 26.29 26.30 8.2K
11:06 26.30 26.30 26.30 26.30 1.3K
11:08 26.30 26.31 26.30 26.31 2.8K
11:09 26.31 26.31 26.31 26.31 1.0K
11:10 26.30 26.30 26.30 26.30 4.6K
11:11 26.28 26.30 26.28 26.30 6.3K
11:13 26.28 26.28 26.28 26.28 4.1K
11:14 26.29 26.29 26.28 26.29 31.3K
11:15 26.29 26.29 26.26 26.26 30.8K
11:16 26.28 26.28 26.28 26.28 4.6K
11:17 26.28 26.30 26.28 26.30 6.1K
11:19 26.29 26.30 26.28 26.30 6.9K
11:20 26.29 26.29 26.29 26.29 0.8K
11:21 26.28 26.28 26.28 26.28 4.7K
11:22 26.29 26.30 26.29 26.30 22.3K
11:23 26.30 26.31 26.30 26.31 8.3K
11:24 26.29 26.29 26.29 26.29 1.7K
11:25 26.27 26.28 26.27 26.28 0.5K
11:26 26.28 26.28 26.27 26.27 5.2K
11:28 26.27 26.27 26.27 26.27 4.7K
11:29 26.27 26.27 26.27 26.27 39.1K
11:30 26.28 26.28 26.27 26.28 8.6K
11:31 26.28 26.29 26.28 26.28 11.3K
11:32 26.28 26.29 26.28 26.29 2.8K
11:33 26.29 26.30 26.29 26.30 3.9K
11:34 26.28 26.29 26.27 26.27 23.1K
11:35 26.28 26.29 26.28 26.28 4.9K
11:36 26.28 26.28 26.28 26.28 1.5K
11:37 26.28 26.28 26.28 26.28 4.0K
11:39 26.27 26.27 26.27 26.27 10.9K
11:40 26.24 26.24 26.23 26.24 75.0K
11:41 26.24 26.24 26.23 26.23 12.4K
11:42 26.23 26.23 26.21 26.21 11.2K
11:43 26.21 26.22 26.19 26.19 59.4K
11:44 26.19 26.19 26.18 26.19 132.1K
11:45 26.19 26.19 26.16 26.16 37.7K
11:46 26.16 26.16 26.15 26.15 2.8K
11:47 26.15 26.15 26.13 26.13 17.9K
11:48 26.13 26.13 26.12 26.12 86.1K
11:49 26.13 26.13 26.12 26.12 15.2K
11:50 26.11 26.13 26.11 26.13 43.0K
11:51 26.13 26.15 26.13 26.15 20.9K
11:52 26.15 26.17 26.15 26.16 24.5K
11:53 26.15 26.15 26.15 26.15 13.1K
11:54 26.15 26.16 26.14 26.16 3.5K
11:55 26.16 26.16 26.16 26.16 1.8K
11:56 26.16 26.16 26.14 26.14 16.9K
11:57 26.13 26.15 26.13 26.15 6.0K
11:58 26.16 26.17 26.16 26.16 47.7K
11:59 26.16 26.17 26.16 26.17 23.4K
12:00 26.16 26.18 26.16 26.18 42.3K
12:01 26.18 26.19 26.18 26.19 3.0K
12:02 26.19 26.19 26.19 26.19 9.9K
12:03 26.19 26.19 26.19 26.19 5.4K
12:04 26.18 26.18 26.18 26.18 8.1K
12:05 26.19 26.19 26.18 26.19 14.3K
12:06 26.17 26.17 26.16 26.16 7.6K
12:07 26.15 26.16 26.14 26.15 63.1K
12:08 26.16 26.18 26.16 26.18 6.8K
12:09 26.18 26.18 26.17 26.17 47.0K
12:10 26.18 26.19 26.18 26.18 9.8K
12:11 26.18 26.18 26.17 26.17 9.4K
12:12 26.17 26.18 26.17 26.17 11.7K
12:13 26.17 26.17 26.17 26.17 2.1K
12:14 26.18 26.19 26.18 26.18 4.4K
12:15 26.20 26.20 26.20 26.20 1.2K
12:16 26.20 26.20 26.19 26.20 20.6K
12:17 26.20 26.20 26.19 26.19 0.5K
12:18 26.20 26.20 26.19 26.19 3.3K
12:19 26.19 26.19 26.19 26.19 0.5K
12:20 26.19 26.20 26.18 26.20 18.6K
12:21 26.20 26.21 26.20 26.21 6.0K
12:22 26.21 26.21 26.20 26.20 3.9K
12:23 26.20 26.20 26.19 26.19 17.3K
12:24 26.19 26.19 26.19 26.19 3.4K
12:25 26.20 26.21 26.20 26.21 4.1K
12:26 26.20 26.20 26.20 26.20 1.1K
12:27 26.20 26.20 26.20 26.20 1.0K
12:28 26.20 26.20 26.20 26.20 3.0K
12:29 26.19 26.19 26.19 26.19 7.9K
12:30 26.19 26.20 26.19 26.19 8.4K
12:31 26.20 26.20 26.19 26.19 6.3K
12:32 26.20 26.21 26.20 26.21 4.2K
12:33 26.19 26.19 26.18 26.19 3.3K
12:34 26.19 26.23 26.19 26.22 135.2K
12:35 26.22 26.25 26.22 26.25 2.2K
12:36 26.25 26.25 26.25 26.25 13.7K
12:37 26.25 26.25 26.24 26.24 11.3K
12:38 26.25 26.25 26.24 26.24 4.9K
12:39 26.24 26.24 26.24 26.24 6.6K
12:40 26.25 26.27 26.25 26.26 4.7K
12:41 26.26 26.26 26.25 26.25 2.5K
12:42 26.25 26.25 26.23 26.23 4.7K
12:43 26.23 26.23 26.22 26.23 6.9K
12:44 26.22 26.22 26.21 26.21 11.2K
12:45 26.21 26.21 26.21 26.21 25.1K
12:46 26.21 26.21 26.21 26.20 2.1K
12:47 26.22 26.22 26.20 26.20 7.2K
12:48 26.20 26.20 26.18 26.18 8.8K
12:49 26.18 26.18 26.18 26.18 55.8K
12:50 26.18 26.19 26.17 26.17 58.2K
12:51 26.17 26.17 26.16 26.16 11.2K
12:52 26.17 26.19 26.17 26.19 6.0K
12:53 26.19 26.19 26.18 26.18 2.3K
12:54 26.18 26.19 26.18 26.18 24.3K
12:55 26.18 26.18 26.18 26.18 2.2K
12:56 26.17 26.17 26.17 26.17 12.2K
12:57 26.17 26.17 26.16 26.16 6.1K
12:58 26.17 26.17 26.16 26.16 2.6K
12:59 26.16 26.16 26.16 26.16 5.7K
13:00 26.18 26.19 26.18 26.19 14.1K
13:01 26.20 26.20 26.17 26.19 55.6K
13:02 26.40 26.41 26.32 26.35 357.0K
13:03 26.37 26.38 26.34 26.37 327.3K
13:04 26.36 26.36 26.35 26.36 6.8K
13:05 26.39 26.40 26.37 26.40 4.7K
13:06 26.39 26.39 26.39 26.39 6.9K
13:07 26.37 26.37 26.32 26.32 37.0K
13:08 26.35 26.35 26.32 26.32 11.5K
13:09 26.31 26.31 26.31 26.31 14.8K
13:10 26.30 26.30 26.28 26.29 9.2K
13:11 26.28 26.30 26.28 26.28 13.1K
13:12 26.26 26.26 26.24 26.25 8.3K
13:13 26.26 26.28 26.26 26.26 13.2K
13:14 26.27 26.27 26.25 26.25 3.7K
13:15 26.26 26.26 26.26 26.26 0.3K
13:16 26.25 26.25 26.22 26.23 4.7K
13:17 26.23 26.25 26.23 26.24 4.5K
13:18 26.24 26.24 26.21 26.21 2.8K
13:19 26.22 26.22 26.20 26.20 4.0K
13:20 26.18 26.20 26.18 26.20 12.5K
13:21 26.18 26.18 26.17 26.17 5.6K
13:22 26.15 26.15 26.14 26.15 132.7K
13:23 26.16 26.16 26.15 26.16 23.6K
13:24 26.17 26.18 26.17 26.17 26.6K
13:25 26.17 26.17 26.16 26.16 29.7K
13:26 26.16 26.17 26.16 26.17 22.7K
13:27 26.18 26.22 26.18 26.22 8.2K
13:28 26.21 26.22 26.21 26.22 7.9K
13:29 26.22 26.22 26.21 26.22 5.0K
13:30 26.24 26.25 26.24 26.25 2.8K
13:31 26.25 26.25 26.25 26.25 5.1K
13:32 26.24 26.24 26.23 26.24 3.0K
13:33 26.24 26.24 26.23 26.23 3.2K
13:34 26.22 26.23 26.21 26.21 9.2K
13:35 26.25 26.25 26.25 26.25 2.2K
13:36 26.25 26.26 26.25 26.26 1.0K
13:37 26.26 26.27 26.26 26.27 6.4K
13:38 26.26 26.26 26.26 26.26 9.1K
13:39 26.28 26.28 26.28 26.28 5.7K
13:40 26.28 26.29 26.28 26.29 11.6K
13:41 26.29 26.29 26.29 26.29 8.7K
13:42 26.29 26.29 26.29 26.29 0.3K
13:43 26.30 26.30 26.30 26.30 0.7K
13:44 26.29 26.29 26.28 26.28 6.8K
13:45 26.27 26.28 26.27 26.28 3.5K
13:46 26.28 26.31 26.28 26.31 18.1K
13:47 26.31 26.31 26.30 26.30 12.6K
13:48 26.32 26.32 26.32 26.32 2.5K
13:49 26.33 26.33 26.33 26.33 3.8K
13:50 26.33 26.34 26.33 26.33 33.4K
13:51 26.32 26.32 26.30 26.31 40.8K
13:52 26.30 26.31 26.29 26.30 10.2K
13:53 26.30 26.30 26.30 26.30 7.8K
13:54 26.29 26.29 26.29 26.29 10.2K
13:55 26.29 26.29 26.28 26.28 0.6K
13:56 26.29 26.29 26.29 26.29 0.2K
13:57 26.29 26.29 26.28 26.29 37.6K
13:58 26.30 26.30 26.28 26.28 5.7K
13:59 26.27 26.27 26.27 26.27 2.6K
14:00 26.26 26.26 26.26 26.26 3.3K
14:01 26.25 26.25 26.25 26.25 2.8K
14:02 26.24 26.24 26.23 26.23 2.9K
14:03 26.23 26.23 26.20 26.21 7.1K
14:04 26.20 26.21 26.20 26.21 13.0K
14:05 26.20 26.20 26.18 26.18 1.0K
14:06 26.19 26.19 26.18 26.19 7.3K
14:07 26.19 26.19 26.18 26.18 12.2K
14:08 26.18 26.18 26.18 26.18 23.2K
14:09 26.17 26.19 26.17 26.19 9.5K
14:10 26.19 26.21 26.18 26.21 11.7K
14:11 26.21 26.21 26.21 26.21 10.4K
14:12 26.21 26.21 26.20 26.20 10.3K
14:13 26.19 26.21 26.19 26.21 8.8K
14:14 26.21 26.21 26.20 26.21 3.2K
14:15 26.21 26.21 26.21 26.21 9.1K
14:16 26.19 26.19 26.19 26.19 7.6K
14:17 26.19 26.19 26.18 26.18 5.0K
14:18 26.18 26.18 26.18 26.18 0.4K
14:19 26.17 26.18 26.17 26.18 4.7K
14:20 26.17 26.17 26.17 26.17 8.2K
14:21 26.16 26.17 26.16 26.16 3.1K
14:22 26.16 26.16 26.15 26.15 3.5K
14:23 26.15 26.15 26.14 26.15 3.4K
14:24 26.16 26.16 26.15 26.15 2.9K
14:25 26.15 26.15 26.14 26.14 2.0K
14:27 26.15 26.15 26.15 26.15 0.9K
14:28 26.13 26.13 26.11 26.11 35.4K
14:29 26.12 26.13 26.11 26.13 7.8K
14:30 26.11 26.13 26.10 26.12 64.3K
14:31 26.11 26.11 26.10 26.10 4.3K
14:32 26.10 26.10 26.10 26.10 3.0K
14:33 26.12 26.14 26.12 26.14 3.8K
14:34 26.13 26.13 26.11 26.11 4.5K
14:35 26.12 26.12 26.11 26.11 11.2K
14:36 26.10 26.10 26.10 26.10 0.6K
14:37 26.09 26.10 26.09 26.09 8.7K
14:38 26.09 26.09 26.09 26.09 3.1K
14:39 26.09 26.10 26.09 26.10 1.5K
14:40 26.09 26.11 26.09 26.11 21.9K
14:42 26.11 26.11 26.11 26.11 6.7K
14:43 26.12 26.13 26.12 26.13 5.5K
14:44 26.13 26.13 26.12 26.12 1.9K
14:45 26.12 26.12 26.12 26.12 2.3K
14:46 26.12 26.13 26.12 26.12 3.0K
14:47 26.12 26.12 26.12 26.12 11.3K
14:48 26.12 26.12 26.11 26.11 4.7K
14:49 26.11 26.13 26.11 26.13 2.9K
14:50 26.12 26.12 26.12 26.12 2.7K
14:51 26.12 26.13 26.11 26.13 1.3K
14:52 26.13 26.14 26.13 26.13 2.2K
14:53 26.14 26.14 26.13 26.13 1.4K
14:54 26.15 26.15 26.15 26.15 8.1K
14:55 26.15 26.16 26.14 26.14 28.3K
14:56 26.13 26.13 26.12 26.12 2.1K
14:57 26.11 26.12 26.11 26.11 8.0K
14:58 26.11 26.11 26.10 26.11 5.8K
14:59 26.10 26.11 26.10 26.10 10.9K
15:00 26.10 26.10 26.08 26.08 20.9K
15:01 26.09 26.09 26.07 26.07 5.3K
15:02 26.06 26.06 26.05 26.05 7.8K
15:03 26.05 26.05 26.05 26.05 13.5K
15:04 26.05 26.05 26.05 26.05 4.4K
15:05 26.04 26.05 26.04 26.05 2.9K
15:06 26.06 26.06 26.04 26.04 4.2K
15:07 26.06 26.06 26.05 26.05 17.7K
15:08 26.06 26.07 26.06 26.07 3.0K
15:09 26.07 26.08 26.07 26.08 7.8K
15:10 26.08 26.08 26.05 26.05 15.3K
15:11 26.04 26.05 26.04 26.05 2.3K
15:12 26.04 26.05 26.04 26.04 15.5K
15:13 26.04 26.04 26.04 26.04 4.8K
15:14 26.05 26.05 26.04 26.04 27.9K
15:15 26.04 26.05 26.04 26.05 15.2K
15:16 26.04 26.06 26.04 26.05 5.0K
15:17 26.05 26.07 26.04 26.04 65.2K
15:18 26.05 26.05 26.04 26.04 19.0K
15:19 26.04 26.05 26.03 26.03 13.0K
15:20 26.04 26.06 26.04 26.06 122.6K
15:21 26.06 26.06 26.04 26.04 14.5K
15:22 26.04 26.04 26.04 26.04 4.5K
15:23 26.05 26.05 26.04 26.04 5.8K
15:24 26.04 26.05 26.03 26.03 11.7K
15:25 26.03 26.04 26.03 26.04 6.4K
15:26 26.03 26.03 26.03 26.03 5.2K
15:27 26.04 26.04 26.03 26.03 12.1K
15:28 26.03 26.04 26.03 26.04 10.8K
15:29 26.05 26.05 26.05 26.05 4.3K
15:30 26.05 26.05 26.03 26.04 13.1K
15:31 26.04 26.04 26.01 26.01 11.7K
15:32 26.01 26.01 25.99 26.00 18.9K
15:33 26.02 26.02 26.00 26.00 1.3K
15:34 26.01 26.04 26.01 26.04 9.5K
15:35 26.04 26.05 26.03 26.04 32.4K
15:36 26.04 26.06 26.04 26.06 1.9K
15:37 26.06 26.08 26.06 26.08 8.8K
15:38 26.10 26.10 26.10 26.10 5.5K
15:39 26.10 26.12 26.10 26.11 11.5K
15:40 26.11 26.11 26.09 26.09 12.5K
15:41 26.10 26.12 26.10 26.12 15.9K
15:42 26.13 26.13 26.12 26.12 14.7K
15:43 26.13 26.13 26.11 26.11 14.0K
15:44 26.12 26.12 26.11 26.11 10.7K
15:45 26.11 26.12 26.11 26.11 20.4K
15:46 26.10 26.11 26.09 26.09 7.8K
15:47 26.08 26.08 26.08 26.08 12.2K
15:48 26.07 26.07 26.07 26.07 2.8K
15:49 26.06 26.07 26.06 26.07 7.7K
15:50 26.06 26.06 26.05 26.06 18.1K
15:51 26.05 26.06 26.05 26.06 5.8K
15:52 26.05 26.06 26.04 26.04 9.3K
15:53 26.06 26.06 26.05 26.05 22.8K
15:54 26.05 26.06 26.05 26.06 145.7K
15:55 26.05 26.06 26.05 26.05 331.5K
15:56 26.05 26.05 26.03 26.03 515.1K
15:57 26.05 26.05 26.02 26.02 218.0K
15:58 26.03 26.04 26.02 26.02 154.0K
15:59 26.03 26.04 26.03 26.04 108.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available