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 26.38 26.38 26.37 26.37 14.9K
09:32 26.37 26.38 26.37 26.38 5.6K
09:35 26.33 26.33 26.33 26.33 1.0K
09:37 26.32 26.32 26.31 26.31 7.1K
09:38 26.32 26.32 26.31 26.32 12.3K
09:39 26.31 26.32 26.31 26.32 3.7K
09:40 26.31 26.31 26.31 26.31 2.3K
09:41 26.31 26.31 26.31 26.31 1.2K
09:42 26.32 26.33 26.32 26.33 4.2K
09:43 26.33 26.35 26.33 26.35 7.8K
09:45 26.35 26.36 26.35 26.36 6.1K
09:46 26.35 26.35 26.35 26.35 29.7K
09:47 26.36 26.36 26.35 26.36 1.8K
09:48 26.36 26.36 26.36 26.36 3.7K
09:49 26.35 26.35 26.35 26.35 0.2K
09:50 26.36 26.36 26.36 26.36 1.5K
09:51 26.37 26.37 26.37 26.37 0.3K
09:52 26.35 26.35 26.34 26.34 0.8K
09:53 26.34 26.37 26.34 26.37 5.9K
09:54 26.37 26.37 26.36 26.37 5.9K
09:55 26.36 26.36 26.36 26.36 1.7K
09:57 26.38 26.38 26.38 26.38 0.9K
09:58 26.38 26.38 26.38 26.38 1.7K
09:59 26.37 26.37 26.37 26.37 0.2K
10:00 26.39 26.39 26.39 26.39 2.2K
10:01 26.39 26.39 26.39 26.39 3.3K
10:02 26.38 26.38 26.38 26.38 2.2K
10:03 26.38 26.38 26.38 26.38 3.0K
10:04 26.38 26.38 26.38 26.38 0.3K
10:05 26.40 26.40 26.39 26.39 10.2K
10:06 26.38 26.38 26.37 26.38 5.8K
10:07 26.36 26.36 26.36 26.36 0.8K
10:08 26.37 26.37 26.36 26.36 2.2K
10:09 26.35 26.36 26.35 26.36 1.7K
10:10 26.36 26.36 26.36 26.36 0.6K
10:11 26.35 26.37 26.35 26.37 2.0K
10:12 26.36 26.37 26.36 26.36 4.6K
10:13 26.36 26.36 26.36 26.36 11.5K
10:14 26.36 26.36 26.36 26.36 4.1K
10:16 26.37 26.37 26.36 26.36 1.2K
10:17 26.36 26.36 26.36 26.36 1.2K
10:18 26.35 26.36 26.34 26.36 2.8K
10:19 26.35 26.35 26.35 26.35 0.7K
10:20 26.35 26.35 26.35 26.35 3.5K
10:21 26.33 26.34 26.33 26.34 0.7K
10:22 26.34 26.34 26.34 26.34 0.4K
10:23 26.34 26.34 26.34 26.34 1.3K
10:24 26.33 26.33 26.33 26.33 0.9K
10:25 26.33 26.33 26.33 26.33 5.3K
10:26 26.33 26.33 26.33 26.33 0.8K
10:27 26.33 26.33 26.33 26.33 0.1K
10:28 26.32 26.33 26.32 26.33 2.4K
10:29 26.33 26.33 26.32 26.32 0.7K
10:30 26.32 26.32 26.32 26.32 0.4K
10:31 26.32 26.32 26.32 26.32 0.8K
10:32 26.32 26.33 26.31 26.33 3.7K
10:33 26.31 26.31 26.31 26.31 0.3K
10:34 26.32 26.32 26.31 26.30 0.4K
10:35 26.31 26.31 26.31 26.31 0.4K
10:36 26.31 26.32 26.31 26.32 2.1K
10:37 26.31 26.31 26.31 26.31 0.5K
10:39 26.33 26.33 26.32 26.33 1.3K
10:40 26.33 26.33 26.32 26.32 3.8K
10:41 26.32 26.32 26.32 26.32 4.1K
10:42 26.31 26.31 26.30 26.30 1.4K
10:43 26.30 26.31 26.30 26.31 2.2K
10:45 26.31 26.31 26.31 26.31 0.6K
10:46 26.31 26.31 26.30 26.30 6.3K
10:47 26.31 26.32 26.31 26.32 4.0K
10:48 26.32 26.32 26.32 26.32 1.0K
10:49 26.31 26.32 26.31 26.32 1.3K
10:50 26.32 26.32 26.32 26.32 2.4K
10:51 26.32 26.32 26.32 26.32 0.1K
10:52 26.32 26.32 26.31 26.32 5.2K
10:53 26.32 26.32 26.32 26.32 0.3K
10:54 26.31 26.31 26.31 26.31 2.1K
10:55 26.31 26.31 26.31 26.31 1.5K
10:56 26.30 26.30 26.30 26.30 2.1K
10:57 26.32 26.32 26.32 26.32 0.3K
10:58 26.33 26.33 26.33 26.33 1.2K
10:59 26.33 26.34 26.33 26.34 2.5K
11:00 26.34 26.35 26.34 26.35 3.0K
11:02 26.35 26.35 26.35 26.35 5.3K
11:03 26.36 26.36 26.36 26.36 0.5K
11:04 26.37 26.37 26.36 26.37 0.6K
11:05 26.38 26.39 26.38 26.38 1.6K
11:06 26.39 26.39 26.39 26.39 1.4K
11:07 26.39 26.39 26.37 26.37 1.8K
11:08 26.37 26.37 26.37 26.37 2.9K
11:09 26.37 26.37 26.37 26.37 0.1K
11:10 26.37 26.37 26.37 26.37 3.2K
11:11 26.38 26.38 26.37 26.37 1.3K
11:12 26.38 26.38 26.38 26.38 0.1K
11:13 26.38 26.38 26.38 26.38 1.1K
11:14 26.39 26.39 26.39 26.39 1.7K
11:15 26.39 26.40 26.39 26.39 1.6K
11:16 26.39 26.39 26.39 26.39 4.5K
11:17 26.39 26.41 26.39 26.41 3.4K
11:18 26.41 26.41 26.40 26.40 0.8K
11:19 26.40 26.40 26.40 26.40 0.6K
11:21 26.41 26.41 26.41 26.41 0.1K
11:22 26.41 26.41 26.40 26.41 2.5K
11:23 26.41 26.41 26.41 26.41 4.2K
11:24 26.40 26.40 26.40 26.40 3.4K
11:25 26.40 26.41 26.40 26.41 8.8K
11:26 26.41 26.41 26.40 26.40 1.8K
11:27 26.41 26.41 26.40 26.40 2.0K
11:28 26.40 26.41 26.40 26.40 3.0K
11:29 26.41 26.41 26.40 26.41 2.8K
11:30 26.42 26.42 26.41 26.41 0.9K
11:31 26.41 26.42 26.41 26.42 2.9K
11:32 26.41 26.42 26.41 26.42 4.2K
11:33 26.42 26.44 26.42 26.44 25.2K
11:34 26.43 26.43 26.43 26.43 1.8K
11:35 26.44 26.44 26.43 26.43 2.6K
11:36 26.43 26.43 26.43 26.43 0.7K
11:37 26.43 26.44 26.43 26.44 2.4K
11:38 26.44 26.44 26.44 26.44 0.8K
11:39 26.44 26.44 26.43 26.43 4.3K
11:40 26.43 26.43 26.43 26.43 0.3K
11:41 26.43 26.43 26.43 26.43 9.4K
11:42 26.42 26.43 26.42 26.43 2.1K
11:43 26.42 26.42 26.42 26.42 2.4K
11:44 26.42 26.42 26.41 26.41 8.1K
11:45 26.43 26.43 26.42 26.42 7.6K
11:46 26.42 26.42 26.42 26.42 4.5K
11:47 26.42 26.42 26.41 26.42 7.3K
11:49 26.42 26.43 26.42 26.43 4.3K
11:51 26.43 26.43 26.43 26.43 0.5K
11:52 26.43 26.43 26.43 26.43 30.2K
11:53 26.43 26.43 26.43 26.42 0.9K
11:54 26.44 26.44 26.44 26.44 1.7K
11:55 26.44 26.44 26.43 26.43 3.5K
11:57 26.44 26.44 26.44 26.44 0.1K
11:58 26.44 26.44 26.44 26.43 4.7K
11:59 26.45 26.46 26.45 26.45 6.0K
12:00 26.46 26.46 26.46 26.46 3.4K
12:01 26.47 26.47 26.45 26.46 2.7K
12:02 26.45 26.45 26.45 26.44 2.3K
12:03 26.44 26.44 26.43 26.44 3.7K
12:04 26.44 26.44 26.44 26.44 1.3K
12:05 26.43 26.44 26.43 26.44 21.3K
12:06 26.43 26.43 26.43 26.43 0.6K
12:07 26.43 26.43 26.43 26.43 1.4K
12:08 26.42 26.43 26.42 26.42 36.1K
12:09 26.43 26.44 26.43 26.44 0.8K
12:10 26.43 26.44 26.43 26.44 0.5K
12:11 26.43 26.44 26.43 26.44 2.2K
12:12 26.44 26.44 26.43 26.43 0.9K
12:13 26.45 26.45 26.45 26.45 1.6K
12:14 26.44 26.44 26.44 26.44 0.3K
12:15 26.45 26.45 26.45 26.45 0.8K
12:16 26.44 26.44 26.44 26.44 3.2K
12:18 26.44 26.44 26.44 26.44 0.2K
12:19 26.43 26.43 26.43 26.43 4.1K
12:21 26.44 26.44 26.43 26.44 0.4K
12:22 26.44 26.44 26.44 26.44 0.6K
12:24 26.45 26.45 26.45 26.45 0.3K
12:25 26.44 26.45 26.44 26.45 1.9K
12:26 26.45 26.45 26.44 26.44 2.8K
12:27 26.46 26.46 26.46 26.46 0.3K
12:28 26.45 26.45 26.45 26.45 0.2K
12:29 26.44 26.45 26.44 26.45 2.6K
12:30 26.45 26.46 26.45 26.46 1.8K
12:31 26.45 26.45 26.44 26.44 2.2K
12:32 26.45 26.45 26.44 26.44 5.7K
12:33 26.44 26.45 26.43 26.45 2.7K
12:34 26.45 26.46 26.45 26.45 3.0K
12:35 26.45 26.45 26.45 26.45 0.4K
12:36 26.45 26.45 26.44 26.44 1.0K
12:38 26.44 26.44 26.44 26.44 0.2K
12:39 26.44 26.45 26.44 26.45 6.8K
12:41 26.44 26.44 26.43 26.43 2.8K
12:42 26.43 26.43 26.42 26.42 0.8K
12:44 26.43 26.43 26.43 26.43 0.7K
12:45 26.44 26.44 26.44 26.44 0.1K
12:46 26.45 26.45 26.45 26.45 0.2K
12:47 26.44 26.44 26.44 26.44 0.3K
12:48 26.44 26.45 26.44 26.44 0.8K
12:49 26.44 26.44 26.44 26.43 0.4K
12:50 26.44 26.45 26.44 26.44 0.8K
12:52 26.44 26.45 26.44 26.45 2.7K
12:54 26.44 26.44 26.44 26.44 0.6K
12:55 26.44 26.44 26.44 26.44 1.5K
12:56 26.44 26.44 26.44 26.44 0.3K
12:57 26.43 26.43 26.43 26.43 3.8K
12:58 26.43 26.43 26.43 26.43 0.2K
12:59 26.43 26.43 26.43 26.43 0.8K
13:00 26.43 26.43 26.42 26.42 3.4K
13:01 26.43 26.43 26.42 26.42 2.9K
13:02 26.45 26.45 26.44 26.45 9.2K
13:04 26.44 26.44 26.44 26.44 1.0K
13:05 26.44 26.44 26.44 26.44 1.6K
13:06 26.44 26.44 26.44 26.44 0.5K
13:08 26.44 26.45 26.44 26.44 2.4K
13:09 26.44 26.45 26.44 26.45 1.1K
13:10 26.45 26.46 26.45 26.46 4.9K
13:11 26.46 26.47 26.46 26.47 5.2K
13:12 26.46 26.46 26.46 26.46 2.8K
13:13 26.46 26.46 26.46 26.46 2.4K
13:14 26.46 26.46 26.45 26.45 3.1K
13:15 26.44 26.44 26.42 26.42 4.4K
13:16 26.43 26.43 26.42 26.41 1.3K
13:17 26.42 26.42 26.41 26.42 11.4K
13:18 26.42 26.42 26.40 26.41 6.4K
13:20 26.40 26.40 26.40 26.40 2.4K
13:21 26.40 26.40 26.40 26.40 0.5K
13:22 26.40 26.40 26.40 26.40 0.5K
13:23 26.40 26.41 26.40 26.41 4.1K
13:24 26.40 26.41 26.40 26.41 2.5K
13:25 26.41 26.41 26.40 26.40 6.9K
13:26 26.41 26.41 26.41 26.41 0.3K
13:28 26.40 26.42 26.40 26.42 3.3K
13:29 26.42 26.43 26.42 26.43 1.9K
13:30 26.42 26.42 26.40 26.40 4.0K
13:31 26.39 26.40 26.39 26.39 10.1K
13:32 26.39 26.42 26.39 26.42 5.5K
13:33 26.43 26.43 26.43 26.43 0.3K
13:34 26.44 26.44 26.43 26.43 6.4K
13:35 26.42 26.45 26.42 26.43 4.1K
13:36 26.42 26.42 26.42 26.42 1.9K
13:37 26.42 26.42 26.42 26.42 1.8K
13:38 26.43 26.44 26.43 26.44 3.1K
13:39 26.43 26.44 26.43 26.43 8.2K
13:40 26.43 26.44 26.43 26.44 12.6K
13:41 26.44 26.45 26.44 26.45 4.2K
13:42 26.44 26.45 26.43 26.44 4.9K
13:43 26.45 26.45 26.44 26.44 0.5K
13:44 26.44 26.45 26.44 26.45 1.7K
13:45 26.44 26.45 26.43 26.44 4.3K
13:46 26.45 26.45 26.44 26.45 5.0K
13:47 26.45 26.45 26.44 26.44 0.9K
13:48 26.44 26.45 26.44 26.45 3.8K
13:49 26.45 26.45 26.44 26.44 1.2K
13:50 26.43 26.45 26.43 26.45 5.4K
13:51 26.45 26.46 26.45 26.46 4.6K
13:52 26.46 26.47 26.46 26.47 1.7K
13:53 26.48 26.50 26.48 26.49 4.8K
13:54 26.49 26.49 26.49 26.49 3.1K
13:55 26.50 26.50 26.50 26.50 0.1K
13:56 26.50 26.50 26.50 26.50 2.2K
13:57 26.50 26.52 26.50 26.52 60.6K
13:58 26.52 26.53 26.51 26.53 11.7K
13:59 26.52 26.53 26.52 26.53 9.7K
14:00 26.53 26.53 26.53 26.53 2.4K
14:01 26.55 26.56 26.55 26.56 2.2K
14:02 26.56 26.59 26.56 26.59 2.7K
14:03 26.58 26.58 26.57 26.57 3.4K
14:04 26.56 26.57 26.56 26.57 3.7K
14:05 26.58 26.58 26.56 26.56 2.8K
14:06 26.56 26.56 26.55 26.55 3.0K
14:07 26.55 26.56 26.55 26.56 6.9K
14:08 26.55 26.56 26.55 26.55 1.5K
14:09 26.56 26.56 26.55 26.55 1.7K
14:10 26.56 26.56 26.55 26.55 12.4K
14:11 26.55 26.55 26.53 26.53 1.6K
14:12 26.53 26.53 26.53 26.53 0.6K
14:13 26.53 26.54 26.53 26.54 3.9K
14:14 26.53 26.54 26.53 26.53 1.6K
14:15 26.53 26.53 26.53 26.53 0.6K
14:16 26.52 26.52 26.52 26.52 1.3K
14:17 26.53 26.53 26.53 26.53 1.5K
14:18 26.53 26.53 26.52 26.52 0.8K
14:19 26.51 26.51 26.51 26.51 8.2K
14:20 26.51 26.51 26.51 26.51 1.7K
14:21 26.52 26.52 26.51 26.51 1.9K
14:22 26.51 26.51 26.50 26.50 0.8K
14:23 26.50 26.50 26.48 26.48 1.5K
14:24 26.48 26.48 26.47 26.47 13.7K
14:25 26.48 26.50 26.48 26.49 12.7K
14:26 26.50 26.50 26.50 26.50 3.7K
14:27 26.49 26.49 26.49 26.49 0.2K
14:28 26.50 26.51 26.50 26.51 1.3K
14:29 26.51 26.51 26.50 26.50 0.7K
14:30 26.51 26.51 26.50 26.50 1.6K
14:31 26.50 26.51 26.50 26.51 5.3K
14:32 26.52 26.52 26.52 26.52 1.2K
14:33 26.52 26.53 26.52 26.53 26.2K
14:34 26.53 26.54 26.52 26.53 30.2K
14:35 26.53 26.53 26.53 26.53 25.2K
14:36 26.52 26.53 26.52 26.53 55.2K
14:37 26.55 26.55 26.55 26.55 0.4K
14:38 26.54 26.55 26.54 26.54 3.2K
14:39 26.55 26.55 26.54 26.55 1.6K
14:40 26.55 26.55 26.55 26.55 0.7K
14:41 26.56 26.56 26.56 26.56 1.4K
14:42 26.56 26.56 26.54 26.54 3.3K
14:43 26.54 26.54 26.52 26.53 1.8K
14:44 26.52 26.52 26.52 26.52 0.7K
14:45 26.54 26.54 26.54 26.54 0.1K
14:46 26.53 26.54 26.53 26.54 1.5K
14:47 26.53 26.53 26.53 26.53 1.4K
14:48 26.52 26.53 26.52 26.52 0.9K
14:49 26.54 26.54 26.53 26.54 2.3K
14:50 26.53 26.53 26.53 26.53 1.2K
14:52 26.54 26.54 26.53 26.53 3.3K
14:53 26.54 26.54 26.54 26.54 0.6K
14:54 26.54 26.54 26.53 26.54 1.2K
14:55 26.54 26.54 26.52 26.52 5.5K
14:56 26.53 26.53 26.52 26.53 4.4K
14:58 26.53 26.54 26.53 26.54 2.6K
14:59 26.55 26.55 26.54 26.55 43.3K
15:00 26.55 26.56 26.55 26.56 19.0K
15:01 26.56 26.56 26.56 26.56 3.4K
15:02 26.56 26.57 26.56 26.57 18.8K
15:03 26.56 26.57 26.56 26.57 1.1K
15:04 26.57 26.57 26.57 26.57 0.6K
15:05 26.57 26.57 26.57 26.57 4.3K
15:06 26.58 26.59 26.58 26.59 3.3K
15:07 26.59 26.59 26.58 26.59 4.8K
15:08 26.59 26.59 26.59 26.59 1.4K
15:09 26.59 26.59 26.58 26.59 2.0K
15:10 26.59 26.59 26.58 26.58 8.6K
15:11 26.58 26.59 26.57 26.58 4.8K
15:12 26.58 26.58 26.58 26.58 3.8K
15:13 26.58 26.58 26.56 26.57 9.8K
15:14 26.57 26.57 26.57 26.57 2.7K
15:15 26.57 26.57 26.56 26.57 17.4K
15:16 26.57 26.57 26.57 26.57 19.9K
15:17 26.57 26.57 26.57 26.57 2.6K
15:18 26.57 26.57 26.56 26.57 5.9K
15:19 26.57 26.57 26.56 26.56 4.8K
15:20 26.56 26.56 26.55 26.56 7.1K
15:21 26.56 26.56 26.56 26.56 3.1K
15:22 26.57 26.57 26.57 26.57 4.7K
15:23 26.57 26.57 26.56 26.57 14.0K
15:24 26.57 26.57 26.55 26.56 16.5K
15:25 26.57 26.57 26.57 26.57 8.4K
15:26 26.57 26.57 26.56 26.57 8.9K
15:27 26.58 26.58 26.57 26.57 47.9K
15:28 26.57 26.57 26.56 26.57 4.0K
15:29 26.56 26.56 26.55 26.55 1.3K
15:30 26.55 26.55 26.55 26.55 3.2K
15:31 26.55 26.55 26.55 26.55 82.5K
15:32 26.55 26.55 26.54 26.55 1.9K
15:33 26.55 26.55 26.54 26.55 5.2K
15:34 26.56 26.56 26.55 26.55 2.5K
15:35 26.56 26.56 26.56 26.56 1.3K
15:36 26.56 26.56 26.55 26.55 2.4K
15:37 26.56 26.57 26.56 26.57 2.3K
15:38 26.56 26.57 26.56 26.56 3.3K
15:39 26.56 26.57 26.56 26.57 3.5K
15:40 26.56 26.56 26.55 26.55 1.0K
15:41 26.55 26.55 26.55 26.55 2.5K
15:43 26.54 26.54 26.54 26.54 2.7K
15:44 26.54 26.54 26.54 26.54 0.2K
15:45 26.54 26.54 26.53 26.54 6.4K
15:46 26.54 26.54 26.54 26.54 1.6K
15:47 26.53 26.53 26.53 26.53 3.8K
15:48 26.52 26.52 26.51 26.51 2.9K
15:49 26.53 26.53 26.53 26.53 0.7K
15:50 26.52 26.53 26.52 26.53 2.7K
15:51 26.53 26.53 26.52 26.53 6.0K
15:52 26.52 26.52 26.52 26.52 2.2K
15:53 26.52 26.52 26.51 26.51 0.6K
15:54 26.51 26.53 26.51 26.53 4.0K
15:55 26.53 26.53 26.53 26.53 0.8K
15:56 26.53 26.53 26.53 26.53 5.2K
15:57 26.54 26.54 26.54 26.54 8.0K
15:58 26.55 26.55 26.54 26.54 38.1K
15:59 26.55 26.56 26.55 26.55 55.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available