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 26.40 26.40 26.26 26.28 62.6K
09:31 26.28 26.30 26.28 26.30 12.7K
09:32 26.29 26.29 26.27 26.27 6.3K
09:33 26.27 26.28 26.27 26.27 3.0K
09:35 26.29 26.29 26.28 26.29 12.0K
09:36 26.30 26.33 26.30 26.31 18.7K
09:37 26.31 26.33 26.31 26.32 3.9K
09:38 26.32 26.32 26.31 26.31 3.8K
09:39 26.32 26.32 26.31 26.32 17.3K
09:40 26.32 26.32 26.31 26.32 27.2K
09:42 26.32 26.33 26.32 26.33 2.3K
09:43 26.30 26.30 26.30 26.30 3.5K
09:44 26.30 26.30 26.30 26.30 4.1K
09:45 26.29 26.29 26.29 26.29 1.0K
09:46 26.27 26.27 26.27 26.27 1.1K
09:47 26.27 26.27 26.25 26.27 12.5K
09:48 26.28 26.28 26.28 26.28 1.3K
09:49 26.26 26.26 26.26 26.26 2.4K
09:50 26.28 26.28 26.28 26.28 1.4K
09:51 26.26 26.26 26.25 26.25 1.7K
09:52 26.25 26.25 26.25 26.25 0.3K
09:53 26.25 26.25 26.25 26.25 2.2K
09:54 26.27 26.27 26.27 26.26 3.3K
09:56 26.25 26.25 26.24 26.24 1.2K
09:57 26.25 26.25 26.25 26.25 2.6K
09:58 26.27 26.27 26.25 26.25 10.5K
09:59 26.24 26.24 26.24 26.24 1.2K
10:00 26.22 26.22 26.21 26.21 1.1K
10:01 26.23 26.23 26.23 26.23 0.8K
10:02 26.22 26.23 26.22 26.23 2.7K
10:03 26.22 26.22 26.22 26.22 1.6K
10:04 26.23 26.23 26.23 26.23 3.4K
10:05 26.24 26.24 26.23 26.23 1.8K
10:07 26.23 26.23 26.22 26.22 7.7K
10:09 26.20 26.22 26.20 26.22 0.6K
10:10 26.20 26.20 26.20 26.20 159.9K
10:11 26.20 26.20 26.20 26.20 3.4K
10:12 26.20 26.20 26.20 26.20 0.3K
10:13 26.20 26.21 26.20 26.21 7.5K
10:14 26.20 26.21 26.20 26.21 1.9K
10:15 26.21 26.24 26.21 26.23 26.4K
10:16 26.23 26.24 26.23 26.24 0.9K
10:17 26.23 26.23 26.23 26.23 1.7K
10:18 26.24 26.24 26.23 26.23 6.2K
10:19 26.21 26.21 26.21 26.21 7.9K
10:20 26.21 26.23 26.21 26.23 77.3K
10:21 26.23 26.23 26.23 26.23 5.4K
10:22 26.22 26.22 26.22 26.22 1.9K
10:23 26.22 26.25 26.22 26.24 5.8K
10:24 26.25 26.25 26.24 26.24 3.0K
10:25 26.24 26.25 26.24 26.24 7.8K
10:26 26.26 26.26 26.24 26.25 11.4K
10:27 26.25 26.25 26.25 26.25 6.1K
10:28 26.25 26.25 26.24 26.24 18.4K
10:29 26.26 26.26 26.25 26.25 0.9K
10:30 26.26 26.26 26.26 26.26 7.6K
10:31 26.24 26.25 26.24 26.25 0.8K
10:32 26.25 26.25 26.24 26.24 2.6K
10:33 26.25 26.25 26.25 26.25 2.3K
10:34 26.24 26.24 26.24 26.24 2.0K
10:36 26.22 26.22 26.22 26.22 2.1K
10:37 26.22 26.22 26.22 26.22 4.2K
10:38 26.21 26.22 26.21 26.22 0.6K
10:39 26.22 26.22 26.22 26.22 0.3K
10:40 26.20 26.20 26.20 26.20 3.8K
10:41 26.20 26.20 26.20 26.20 0.9K
10:43 26.20 26.20 26.20 26.20 3.0K
10:45 26.20 26.20 26.18 26.18 9.4K
10:48 26.18 26.18 26.18 26.18 0.3K
10:49 26.17 26.17 26.16 26.16 3.2K
10:50 26.17 26.17 26.17 26.17 0.6K
10:51 26.17 26.17 26.16 26.16 6.9K
10:52 26.15 26.16 26.15 26.15 6.8K
10:53 26.15 26.15 26.15 26.15 1.5K
10:54 26.16 26.17 26.16 26.17 0.4K
10:55 26.16 26.16 26.16 26.16 3.1K
10:56 26.13 26.14 26.13 26.14 133.5K
10:57 26.13 26.13 26.13 26.13 66.2K
10:58 26.11 26.11 26.11 26.11 4.7K
10:59 26.11 26.11 26.10 26.10 2.4K
11:00 26.12 26.15 26.12 26.15 27.4K
11:02 26.17 26.17 26.16 26.16 20.2K
11:04 26.17 26.18 26.17 26.18 5.6K
11:05 26.20 26.20 26.20 26.20 0.2K
11:06 26.21 26.22 26.21 26.22 6.7K
11:07 26.19 26.19 26.18 26.19 3.4K
11:08 26.19 26.20 26.19 26.20 6.3K
11:09 26.19 26.20 26.19 26.19 12.0K
11:10 26.20 26.20 26.20 26.20 0.5K
11:11 26.21 26.21 26.21 26.21 4.3K
11:12 26.21 26.21 26.21 26.20 2.1K
11:13 26.21 26.21 26.21 26.21 0.1K
11:14 26.22 26.22 26.22 26.22 5.6K
11:15 26.22 26.22 26.22 26.21 3.3K
11:16 26.22 26.22 26.22 26.22 5.7K
11:17 26.22 26.22 26.22 26.22 1.8K
11:18 26.22 26.22 26.21 26.21 3.7K
11:19 26.21 26.22 26.21 26.22 5.3K
11:20 26.21 26.21 26.21 26.21 0.9K
11:22 26.21 26.21 26.21 26.21 4.9K
11:23 26.21 26.21 26.21 26.21 0.4K
11:24 26.20 26.21 26.20 26.21 2.6K
11:25 26.20 26.20 26.19 26.20 3.8K
11:26 26.20 26.21 26.20 26.20 5.2K
11:29 26.22 26.22 26.22 26.22 7.4K
11:30 26.21 26.21 26.21 26.21 0.1K
11:31 26.23 26.23 26.23 26.23 0.3K
11:32 26.23 26.23 26.23 26.23 0.9K
11:33 26.22 26.23 26.22 26.23 2.1K
11:34 26.22 26.22 26.21 26.21 1.5K
11:35 26.21 26.21 26.21 26.21 2.0K
11:37 26.22 26.22 26.22 26.22 1.7K
11:38 26.21 26.22 26.21 26.22 4.9K
11:39 26.21 26.22 26.21 26.22 7.9K
11:40 26.23 26.23 26.22 26.22 7.7K
11:41 26.23 26.23 26.23 26.23 1.1K
11:42 26.24 26.24 26.24 26.24 0.5K
11:43 26.22 26.22 26.22 26.22 0.5K
11:44 26.22 26.22 26.22 26.22 6.9K
11:45 26.22 26.22 26.21 26.21 9.9K
11:47 26.21 26.21 26.21 26.21 7.5K
11:48 26.21 26.21 26.21 26.21 3.5K
11:49 26.20 26.20 26.20 26.20 16.5K
11:51 26.20 26.20 26.19 26.19 54.1K
11:52 26.21 26.21 26.20 26.20 5.8K
11:53 26.19 26.19 26.19 26.19 1.2K
11:54 26.19 26.19 26.18 26.18 11.8K
11:55 26.19 26.19 26.17 26.17 4.1K
11:57 26.18 26.18 26.18 26.18 7.7K
11:58 26.18 26.19 26.17 26.18 11.4K
11:59 26.18 26.18 26.18 26.18 3.5K
12:00 26.18 26.18 26.18 26.18 0.2K
12:01 26.18 26.18 26.18 26.18 2.7K
12:02 26.16 26.17 26.16 26.17 2.1K
12:04 26.14 26.15 26.14 26.15 648.7K
12:05 26.15 26.15 26.15 26.15 1.3K
12:06 26.14 26.14 26.14 26.14 0.6K
12:07 26.18 26.19 26.17 26.19 7.5K
12:08 26.19 26.19 26.17 26.17 5.1K
12:09 26.18 26.18 26.18 26.18 0.9K
12:10 26.17 26.18 26.17 26.18 25.6K
12:11 26.18 26.18 26.18 26.18 1.9K
12:12 26.19 26.19 26.19 26.19 315.0K
12:13 26.19 26.19 26.18 26.18 8.0K
12:14 26.17 26.17 26.16 26.16 11.2K
12:15 26.16 26.16 26.16 26.16 2.2K
12:16 26.17 26.18 26.16 26.17 88.6K
12:17 26.17 26.17 26.16 26.16 2.8K
12:18 26.16 26.16 26.14 26.14 9.9K
12:19 26.15 26.15 26.14 26.14 1.7K
12:20 26.14 26.15 26.14 26.14 7.6K
12:21 26.13 26.13 26.13 26.13 1.6K
12:22 26.13 26.13 26.13 26.13 6.6K
12:23 26.14 26.15 26.14 26.15 8.2K
12:25 26.15 26.15 26.14 26.14 2.2K
12:26 26.14 26.14 26.13 26.13 0.6K
12:27 26.14 26.14 26.12 26.13 3.2K
12:28 26.12 26.12 26.12 26.12 5.6K
12:29 26.13 26.13 26.13 26.13 0.6K
12:30 26.13 26.13 26.12 26.13 2.5K
12:31 26.13 26.13 26.13 26.13 0.9K
12:32 26.12 26.13 26.12 26.13 8.0K
12:33 26.13 26.14 26.13 26.14 4.0K
12:34 26.14 26.14 26.14 26.14 1.9K
12:35 26.13 26.13 26.13 26.13 3.7K
12:38 26.14 26.14 26.14 26.14 8.6K
12:39 26.15 26.15 26.15 26.15 8.0K
12:40 26.15 26.15 26.15 26.15 3.7K
12:41 26.13 26.14 26.13 26.13 1.1K
12:42 26.13 26.14 26.13 26.14 0.6K
12:43 26.14 26.14 26.14 26.14 2.2K
12:44 26.15 26.15 26.13 26.13 4.6K
12:45 26.13 26.14 26.13 26.14 1.1K
12:47 26.15 26.16 26.15 26.16 1.2K
12:49 26.17 26.17 26.17 26.17 6.0K
12:50 26.17 26.17 26.17 26.17 3.5K
12:51 26.18 26.18 26.17 26.17 1.5K
12:52 26.17 26.17 26.17 26.17 0.9K
12:53 26.18 26.18 26.18 26.18 0.3K
12:54 26.17 26.17 26.17 26.17 0.3K
12:55 26.17 26.18 26.17 26.18 1.9K
12:56 26.18 26.18 26.17 26.17 8.9K
12:58 26.16 26.17 26.16 26.16 78.8K
12:59 26.17 26.17 26.16 26.16 2.7K
13:00 26.15 26.16 26.14 26.16 53.0K
13:01 26.17 26.17 26.15 26.15 2.4K
13:02 26.16 26.17 26.15 26.17 5.3K
13:03 26.17 26.17 26.16 26.17 4.3K
13:04 26.16 26.16 26.16 26.16 1.8K
13:05 26.16 26.16 26.16 26.16 2.8K
13:06 26.17 26.17 26.16 26.16 1.9K
13:07 26.16 26.16 26.16 26.16 0.4K
13:08 26.16 26.17 26.16 26.17 3.4K
13:09 26.17 26.17 26.17 26.17 0.2K
13:10 26.16 26.16 26.16 26.16 0.6K
13:11 26.17 26.17 26.16 26.16 1.3K
13:12 26.17 26.18 26.17 26.18 1.3K
13:14 26.18 26.18 26.18 26.18 8.4K
13:15 26.19 26.19 26.19 26.19 2.1K
13:16 26.18 26.18 26.18 26.18 0.5K
13:17 26.19 26.19 26.18 26.19 1.7K
13:18 26.19 26.19 26.18 26.18 3.6K
13:19 26.19 26.19 26.18 26.19 5.3K
13:20 26.19 26.19 26.19 26.19 1.9K
13:21 26.19 26.20 26.19 26.20 3.6K
13:22 26.19 26.19 26.18 26.18 30.2K
13:23 26.18 26.19 26.18 26.19 3.4K
13:24 26.19 26.19 26.19 26.19 1.1K
13:25 26.20 26.20 26.19 26.19 2.6K
13:26 26.20 26.20 26.20 26.20 0.9K
13:27 26.20 26.20 26.20 26.20 0.3K
13:28 26.20 26.20 26.19 26.19 6.6K
13:29 26.20 26.21 26.20 26.21 7.8K
13:30 26.22 26.23 26.22 26.23 2.0K
13:31 26.22 26.23 26.22 26.23 4.8K
13:32 26.22 26.23 26.21 26.23 19.2K
13:33 26.23 26.23 26.23 26.23 0.3K
13:34 26.23 26.24 26.23 26.24 3.6K
13:35 26.23 26.23 26.23 26.23 0.6K
13:36 26.22 26.22 26.21 26.21 9.0K
13:37 26.22 26.22 26.22 26.22 0.3K
13:38 26.22 26.23 26.21 26.23 7.2K
13:39 26.23 26.23 26.23 26.23 3.1K
13:40 26.26 26.26 26.25 26.25 5.1K
13:41 26.26 26.27 26.26 26.26 7.0K
13:42 26.26 26.27 26.26 26.27 1.4K
13:43 26.27 26.27 26.27 26.27 4.6K
13:44 26.27 26.27 26.25 26.27 5.8K
13:45 26.26 26.26 26.25 26.25 5.7K
13:46 26.27 26.28 26.26 26.28 19.6K
13:47 26.27 26.27 26.27 26.27 1.5K
13:48 26.28 26.28 26.28 26.28 1.2K
13:49 26.28 26.29 26.28 26.28 5.1K
13:50 26.28 26.28 26.28 26.28 1.5K
13:51 26.28 26.28 26.28 26.28 0.7K
13:52 26.27 26.27 26.27 26.27 2.1K
13:53 26.27 26.28 26.27 26.28 4.2K
13:54 26.28 26.28 26.28 26.28 2.9K
13:55 26.27 26.27 26.27 26.27 6.4K
13:56 26.26 26.28 26.26 26.28 3.1K
13:57 26.27 26.27 26.27 26.27 2.0K
13:58 26.28 26.28 26.28 26.28 0.9K
13:59 26.27 26.28 26.27 26.28 15.4K
14:00 26.28 26.28 26.28 26.28 3.0K
14:01 26.28 26.28 26.28 26.28 5.7K
14:03 26.29 26.29 26.29 26.29 20.0K
14:05 26.29 26.29 26.28 26.28 1.6K
14:06 26.28 26.28 26.27 26.27 1.9K
14:08 26.28 26.28 26.28 26.28 1.0K
14:09 26.28 26.28 26.28 26.28 2.4K
14:10 26.29 26.29 26.29 26.29 0.4K
14:11 26.28 26.28 26.28 26.28 16.8K
14:12 26.29 26.29 26.29 26.29 3.7K
14:13 26.29 26.29 26.29 26.29 0.4K
14:14 26.30 26.30 26.29 26.29 11.2K
14:15 26.30 26.30 26.29 26.29 2.0K
14:16 26.30 26.30 26.30 26.30 0.5K
14:17 26.29 26.30 26.29 26.29 8.7K
14:18 26.30 26.31 26.30 26.31 6.1K
14:19 26.31 26.32 26.30 26.32 5.7K
14:20 26.31 26.32 26.31 26.31 2.8K
14:21 26.31 26.31 26.31 26.31 12.7K
14:22 26.30 26.30 26.30 26.30 0.2K
14:23 26.31 26.31 26.31 26.31 0.9K
14:24 26.31 26.31 26.31 26.31 3.8K
14:25 26.31 26.31 26.31 26.31 2.5K
14:26 26.32 26.32 26.32 26.32 3.5K
14:27 26.33 26.33 26.32 26.32 4.6K
14:28 26.33 26.33 26.32 26.32 0.9K
14:29 26.33 26.33 26.33 26.33 2.4K
14:30 26.33 26.33 26.32 26.33 17.2K
14:31 26.33 26.33 26.32 26.33 0.6K
14:32 26.34 26.34 26.34 26.34 3.9K
14:33 26.33 26.34 26.33 26.34 33.5K
14:34 26.34 26.34 26.34 26.34 0.9K
14:35 26.34 26.34 26.33 26.33 2.4K
14:36 26.34 26.34 26.33 26.33 1.6K
14:37 26.32 26.33 26.32 26.33 4.6K
14:38 26.33 26.33 26.33 26.33 2.2K
14:40 26.33 26.33 26.33 26.33 3.3K
14:41 26.33 26.33 26.33 26.33 5.0K
14:42 26.32 26.32 26.32 26.32 4.6K
14:43 26.32 26.32 26.32 26.32 4.5K
14:44 26.32 26.33 26.32 26.33 4.7K
14:45 26.32 26.32 26.31 26.32 3.3K
14:46 26.34 26.34 26.34 26.34 1.5K
14:47 26.33 26.33 26.33 26.33 1.6K
14:48 26.33 26.33 26.32 26.32 29.4K
14:49 26.32 26.32 26.31 26.31 5.6K
14:50 26.31 26.31 26.30 26.31 13.1K
14:51 26.31 26.31 26.30 26.30 6.6K
14:52 26.31 26.31 26.30 26.30 1.1K
14:53 26.30 26.31 26.30 26.30 3.2K
14:54 26.30 26.30 26.29 26.30 1.3K
14:55 26.30 26.30 26.30 26.30 3.6K
14:56 26.32 26.32 26.31 26.32 5.5K
14:57 26.32 26.32 26.32 26.32 5.9K
14:58 26.33 26.33 26.33 26.33 2.1K
14:59 26.33 26.33 26.32 26.32 5.0K
15:00 26.33 26.34 26.33 26.34 8.9K
15:01 26.34 26.34 26.33 26.33 11.1K
15:02 26.33 26.33 26.31 26.32 6.6K
15:03 26.32 26.32 26.32 26.32 2.2K
15:04 26.31 26.32 26.31 26.32 5.2K
15:05 26.32 26.32 26.31 26.32 3.1K
15:06 26.32 26.32 26.31 26.32 5.7K
15:07 26.32 26.32 26.32 26.32 2.6K
15:08 26.31 26.32 26.31 26.32 7.3K
15:09 26.31 26.31 26.30 26.30 3.6K
15:10 26.31 26.32 26.31 26.32 4.4K
15:11 26.31 26.31 26.31 26.31 18.9K
15:12 26.31 26.31 26.30 26.31 4.4K
15:13 26.31 26.31 26.30 26.30 57.4K
15:14 26.30 26.31 26.30 26.31 5.9K
15:15 26.31 26.31 26.30 26.31 7.2K
15:16 26.31 26.32 26.31 26.32 9.8K
15:17 26.32 26.32 26.32 26.32 3.3K
15:18 26.32 26.32 26.32 26.32 1.7K
15:19 26.33 26.33 26.33 26.33 22.5K
15:20 26.33 26.33 26.31 26.31 7.5K
15:21 26.32 26.33 26.32 26.33 9.8K
15:22 26.33 26.33 26.32 26.33 6.6K
15:23 26.33 26.33 26.31 26.31 8.8K
15:24 26.31 26.32 26.31 26.32 3.4K
15:25 26.32 26.32 26.31 26.32 4.8K
15:26 26.32 26.32 26.31 26.32 7.8K
15:27 26.32 26.32 26.32 26.32 6.2K
15:28 26.32 26.32 26.31 26.32 5.7K
15:29 26.32 26.32 26.31 26.31 5.4K
15:30 26.31 26.32 26.31 26.31 18.7K
15:31 26.31 26.31 26.30 26.30 2.1K
15:32 26.32 26.32 26.31 26.32 8.9K
15:33 26.32 26.32 26.32 26.32 0.2K
15:34 26.32 26.32 26.32 26.32 0.5K
15:35 26.32 26.32 26.31 26.31 0.8K
15:36 26.32 26.32 26.31 26.32 27.8K
15:37 26.33 26.33 26.32 26.33 0.7K
15:38 26.33 26.33 26.32 26.32 3.7K
15:39 26.31 26.31 26.31 26.30 0.9K
15:40 26.31 26.31 26.30 26.30 11.5K
15:41 26.30 26.31 26.30 26.31 2.5K
15:42 26.30 26.30 26.29 26.30 20.3K
15:43 26.30 26.30 26.29 26.29 2.2K
15:44 26.30 26.30 26.30 26.30 6.5K
15:45 26.29 26.30 26.29 26.29 4.5K
15:46 26.30 26.30 26.29 26.29 3.0K
15:47 26.30 26.30 26.29 26.30 1.5K
15:48 26.29 26.30 26.29 26.29 33.1K
15:49 26.30 26.30 26.30 26.30 0.2K
15:50 26.29 26.30 26.29 26.30 15.4K
15:51 26.30 26.30 26.30 26.30 1.8K
15:52 26.29 26.30 26.29 26.29 1.8K
15:53 26.30 26.30 26.29 26.29 8.8K
15:54 26.29 26.30 26.28 26.30 5.1K
15:55 26.30 26.30 26.30 26.30 12.5K
15:56 26.30 26.30 26.30 26.30 30.5K
15:57 26.30 26.30 26.30 26.30 15.1K
15:58 26.30 26.30 26.29 26.29 12.6K
15:59 26.29 26.30 26.29 26.30 160.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available