SPDR Portfolio Long Term Treasury ETF

SPTL
🏛️ usa →
26.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.70 26.70 26.67 26.68 50.2K
09:31 26.67 26.67 26.66 26.67 21.0K
09:32 26.67 26.67 26.64 26.64 30.9K
09:33 26.65 26.66 26.65 26.65 11.9K
09:34 26.65 26.66 26.64 26.65 42.0K
09:35 26.66 26.66 26.65 26.65 36.4K
09:36 26.65 26.65 26.65 26.65 26.5K
09:37 26.65 26.65 26.57 26.58 152.6K
09:38 26.59 26.73 26.59 26.68 389.9K
09:39 26.68 26.69 26.66 26.66 94.0K
09:40 26.65 26.69 26.65 26.67 104.0K
09:41 26.67 26.69 26.67 26.67 72.7K
09:42 26.69 26.69 26.65 26.66 30.8K
09:43 26.67 26.67 26.64 26.64 15.6K
09:44 26.65 26.65 26.63 26.64 24.3K
09:45 26.64 26.64 26.60 26.61 87.0K
09:46 26.61 26.61 26.60 26.61 27.2K
09:47 26.59 26.59 26.59 26.59 1.2K
09:48 26.58 26.58 26.56 26.56 5.9K
09:49 26.56 26.56 26.55 26.55 7.4K
09:50 26.55 26.55 26.53 26.53 7.9K
09:51 26.52 26.54 26.52 26.54 34.0K
09:52 26.54 26.55 26.53 26.55 16.3K
09:53 26.57 26.60 26.56 26.60 64.8K
09:54 26.59 26.59 26.57 26.57 1.4K
09:55 26.57 26.57 26.56 26.56 14.4K
09:56 26.57 26.57 26.52 26.52 6.1K
09:57 26.52 26.52 26.52 26.52 0.6K
09:58 26.53 26.54 26.53 26.54 8.1K
09:59 26.54 26.56 26.54 26.56 89.6K
10:00 26.56 26.56 26.54 26.56 20.5K
10:01 26.55 26.56 26.54 26.54 39.9K
10:02 26.54 26.55 26.53 26.55 2.1K
10:03 26.55 26.57 26.55 26.57 9.7K
10:04 26.58 26.58 26.54 26.54 17.1K
10:05 26.54 26.57 26.54 26.57 23.3K
10:06 26.56 26.56 26.56 26.56 3.4K
10:07 26.58 26.58 26.57 26.58 7.0K
10:09 26.55 26.55 26.55 26.55 3.7K
10:11 26.58 26.58 26.56 26.56 16.4K
10:12 26.55 26.55 26.55 26.55 4.3K
10:13 26.53 26.53 26.53 26.53 6.5K
10:14 26.54 26.54 26.53 26.53 14.8K
10:15 26.53 26.53 26.53 26.53 13.2K
10:16 26.53 26.53 26.53 26.53 0.9K
10:17 26.52 26.52 26.52 26.52 25.3K
10:18 26.51 26.53 26.51 26.53 9.4K
10:19 26.53 26.53 26.53 26.53 4.1K
10:20 26.52 26.52 26.51 26.51 6.7K
10:21 26.51 26.51 26.51 26.51 14.1K
10:22 26.50 26.50 26.50 26.50 31.7K
10:23 26.49 26.50 26.49 26.50 27.4K
10:24 26.50 26.50 26.50 26.50 0.3K
10:25 26.47 26.48 26.47 26.48 8.8K
10:26 26.45 26.45 26.43 26.43 19.6K
10:28 26.45 26.45 26.45 26.45 43.8K
10:29 26.45 26.45 26.45 26.45 63.3K
10:30 26.45 26.45 26.44 26.44 29.7K
10:31 26.43 26.44 26.43 26.44 25.8K
10:32 26.44 26.44 26.43 26.43 7.5K
10:33 26.43 26.43 26.42 26.42 9.1K
10:34 26.42 26.42 26.42 26.42 9.1K
10:35 26.43 26.44 26.43 26.44 14.1K
10:36 26.43 26.43 26.43 26.43 0.9K
10:37 26.42 26.42 26.42 26.42 3.0K
10:38 26.42 26.42 26.41 26.41 7.6K
10:39 26.41 26.43 26.41 26.43 24.7K
10:40 26.42 26.42 26.42 26.42 1.0K
10:41 26.43 26.43 26.42 26.42 3.4K
10:42 26.41 26.43 26.41 26.42 8.9K
10:43 26.43 26.43 26.43 26.43 23.3K
10:45 26.43 26.43 26.43 26.43 3.5K
10:46 26.43 26.43 26.43 26.43 0.7K
10:47 26.42 26.42 26.42 26.42 14.3K
10:48 26.45 26.45 26.45 26.45 0.7K
10:49 26.44 26.45 26.44 26.45 4.9K
10:50 26.46 26.48 26.46 26.48 6.8K
10:52 26.48 26.48 26.48 26.48 0.9K
10:53 26.47 26.47 26.47 26.47 2.4K
10:55 26.49 26.49 26.49 26.49 2.4K
10:57 26.48 26.48 26.48 26.48 12.1K
10:58 26.46 26.46 26.45 26.45 8.8K
11:00 26.44 26.46 26.44 26.46 70.3K
11:01 26.46 26.46 26.45 26.46 336.1K
11:03 26.44 26.45 26.44 26.45 3.2K
11:04 26.43 26.43 26.43 26.43 2.7K
11:05 26.43 26.43 26.43 26.43 10.3K
11:06 26.43 26.43 26.42 26.42 12.9K
11:10 26.42 26.42 26.42 26.42 2.8K
11:11 26.43 26.43 26.43 26.43 3.0K
11:12 26.44 26.45 26.44 26.44 37.7K
11:13 26.44 26.45 26.44 26.45 34.8K
11:14 26.44 26.45 26.44 26.45 0.5K
11:16 26.44 26.46 26.44 26.46 10.3K
11:17 26.46 26.46 26.46 26.45 301.6K
11:18 26.46 26.46 26.46 26.46 29.3K
11:19 26.45 26.46 26.45 26.46 1.3K
11:20 26.45 26.45 26.44 26.44 32.3K
11:21 26.43 26.43 26.43 26.43 0.3K
11:22 26.42 26.42 26.42 26.42 6.1K
11:23 26.42 26.44 26.42 26.44 268.9K
11:24 26.43 26.43 26.39 26.39 147.0K
11:25 26.38 26.38 26.38 26.38 18.4K
11:27 26.39 26.39 26.39 26.39 4.5K
11:28 26.39 26.40 26.39 26.40 8.5K
11:29 26.41 26.41 26.40 26.40 1.4K
11:30 26.41 26.42 26.41 26.41 8.6K
11:31 26.42 26.42 26.42 26.42 2.3K
11:32 26.41 26.41 26.41 26.41 34.5K
11:33 26.41 26.42 26.41 26.41 3.5K
11:34 26.40 26.40 26.39 26.40 11.1K
11:35 26.40 26.40 26.39 26.40 6.2K
11:36 26.40 26.41 26.40 26.41 5.6K
11:37 26.41 26.41 26.41 26.41 5.2K
11:39 26.42 26.42 26.42 26.42 2.0K
11:40 26.41 26.41 26.40 26.41 15.5K
11:42 26.42 26.42 26.42 26.42 1.1K
11:43 26.42 26.42 26.41 26.41 16.9K
11:44 26.40 26.40 26.40 26.40 12.0K
11:45 26.40 26.41 26.40 26.41 7.4K
11:46 26.42 26.42 26.41 26.41 1.2K
11:47 26.41 26.41 26.39 26.39 10.8K
11:48 26.39 26.39 26.38 26.38 4.7K
11:49 26.38 26.38 26.37 26.37 11.5K
11:50 26.37 26.38 26.37 26.38 22.7K
11:51 26.37 26.37 26.37 26.37 0.6K
11:52 26.38 26.38 26.38 26.38 7.2K
11:53 26.38 26.38 26.38 26.38 10.3K
11:54 26.38 26.38 26.38 26.38 0.2K
11:55 26.38 26.38 26.38 26.38 1.6K
11:56 26.39 26.40 26.39 26.40 5.0K
11:57 26.41 26.41 26.40 26.40 5.6K
11:58 26.40 26.40 26.40 26.39 0.9K
11:59 26.39 26.39 26.39 26.39 0.2K
12:00 26.39 26.39 26.38 26.38 12.5K
12:01 26.37 26.37 26.36 26.36 25.8K
12:02 26.36 26.36 26.34 26.34 11.5K
12:03 26.35 26.35 26.35 26.35 4.5K
12:04 26.34 26.34 26.33 26.33 56.3K
12:05 26.33 26.33 26.33 26.33 2.4K
12:06 26.31 26.31 26.31 26.31 15.0K
12:07 26.31 26.32 26.31 26.31 3.3K
12:08 26.32 26.32 26.32 26.32 4.3K
12:09 26.32 26.32 26.32 26.32 4.7K
12:10 26.30 26.30 26.30 26.30 45.1K
12:11 26.28 26.28 26.28 26.28 43.9K
12:12 26.28 26.28 26.28 26.28 7.6K
12:13 26.29 26.29 26.29 26.29 6.1K
12:14 26.28 26.28 26.28 26.28 5.7K
12:15 26.27 26.28 26.27 26.28 2.2K
12:16 26.27 26.27 26.26 26.26 25.2K
12:17 26.26 26.26 26.25 26.25 220.1K
12:18 26.26 26.28 26.26 26.28 186.5K
12:19 26.28 26.28 26.26 26.26 74.4K
12:20 26.25 26.26 26.25 26.26 275.6K
12:21 26.26 26.26 26.26 26.26 90.7K
12:22 26.25 26.26 26.24 26.25 630.8K
12:23 26.25 26.25 26.25 26.25 2.7K
12:24 26.26 26.26 26.25 26.25 96.0K
12:25 26.26 26.27 26.25 26.25 113.8K
12:27 26.25 26.25 26.25 26.25 15.4K
12:28 26.25 26.26 26.24 26.24 249.6K
12:29 26.24 26.25 26.24 26.25 12.2K
12:30 26.25 26.25 26.25 26.25 80.5K
12:31 26.26 26.28 26.26 26.28 24.8K
12:32 26.28 26.29 26.28 26.29 48.7K
12:33 26.29 26.29 26.29 26.29 20.0K
12:34 26.28 26.29 26.28 26.29 16.2K
12:35 26.29 26.29 26.28 26.28 113.2K
12:36 26.28 26.28 26.27 26.27 2.2K
12:37 26.27 26.28 26.27 26.28 9.0K
12:38 26.28 26.28 26.28 26.28 26.6K
12:39 26.27 26.28 26.27 26.28 127.1K
12:40 26.27 26.27 26.25 26.25 56.2K
12:41 26.26 26.27 26.26 26.27 11.0K
12:42 26.28 26.28 26.28 26.28 33.9K
12:43 26.28 26.28 26.28 26.28 8.3K
12:44 26.27 26.28 26.27 26.28 3.4K
12:45 26.27 26.27 26.26 26.26 18.9K
12:46 26.27 26.27 26.27 26.27 24.2K
12:47 26.27 26.28 26.27 26.28 55.8K
12:48 26.28 26.28 26.28 26.28 1,738.3K
12:49 26.28 26.28 26.28 26.28 36.3K
12:50 26.29 26.29 26.28 26.28 35.7K
12:52 26.29 26.29 26.29 26.29 28.5K
12:53 26.28 26.28 26.28 26.28 86.8K
12:54 26.29 26.29 26.28 26.28 3.6K
12:55 26.28 26.28 26.27 26.27 43.0K
12:56 26.27 26.27 26.27 26.27 28.5K
12:57 26.27 26.27 26.27 26.27 26.6K
12:58 26.27 26.27 26.26 26.27 6.4K
12:59 26.26 26.27 26.26 26.27 48.4K
13:00 26.28 26.28 26.26 26.26 71.1K
13:01 26.25 26.26 26.25 26.26 48.7K
13:02 26.27 26.29 26.27 26.28 145.2K
13:03 26.29 26.29 26.27 26.28 131.4K
13:04 26.28 26.29 26.28 26.29 15.8K
13:05 26.29 26.30 26.29 26.30 38.1K
13:06 26.30 26.30 26.30 26.30 17.3K
13:07 26.31 26.31 26.31 26.31 3.3K
13:08 26.31 26.32 26.31 26.32 22.8K
13:09 26.33 26.33 26.32 26.32 2.0K
13:10 26.32 26.33 26.32 26.33 104.0K
13:11 26.33 26.33 26.32 26.33 34.0K
13:12 26.33 26.33 26.32 26.32 49.6K
13:13 26.32 26.32 26.31 26.31 28.0K
13:14 26.31 26.32 26.30 26.32 67.9K
13:15 26.31 26.31 26.31 26.31 7.4K
13:16 26.31 26.31 26.31 26.31 4.1K
13:17 26.31 26.31 26.30 26.30 19.5K
13:18 26.32 26.32 26.32 26.32 18.2K
13:21 26.33 26.33 26.32 26.32 11.4K
13:22 26.33 26.33 26.33 26.33 1.3K
13:23 26.33 26.33 26.33 26.33 7.9K
13:24 26.32 26.32 26.29 26.29 16.1K
13:25 26.31 26.31 26.31 26.31 8.8K
13:26 26.30 26.30 26.29 26.29 5.4K
13:27 26.30 26.30 26.30 26.30 7.4K
13:28 26.32 26.32 26.31 26.31 15.6K
13:30 26.31 26.32 26.31 26.31 21.2K
13:31 26.31 26.31 26.30 26.30 16.7K
13:32 26.30 26.30 26.30 26.30 6.0K
13:33 26.30 26.30 26.30 26.30 0.4K
13:34 26.30 26.30 26.29 26.30 1.4K
13:35 26.30 26.30 26.30 26.30 7.1K
13:36 26.30 26.31 26.30 26.31 7,851.9K
13:37 26.30 26.31 26.30 26.30 11.2K
13:38 26.29 26.29 26.29 26.29 0.3K
13:39 26.30 26.31 26.30 26.30 13.7K
13:40 26.31 26.31 26.29 26.29 7.6K
13:41 26.30 26.31 26.30 26.31 5.8K
13:42 26.31 26.31 26.30 26.30 14.5K
13:43 26.29 26.29 26.28 26.28 10.3K
13:44 26.28 26.29 26.28 26.29 1.3K
13:46 26.28 26.28 26.28 26.28 0.4K
13:47 26.27 26.27 26.27 26.27 0.8K
13:48 26.27 26.27 26.27 26.27 0.3K
13:49 26.27 26.27 26.26 26.26 7.6K
13:50 26.26 26.27 26.26 26.27 1.5K
13:51 26.27 26.27 26.26 26.26 10.3K
13:52 26.26 26.26 26.26 26.26 6.3K
13:53 26.27 26.27 26.26 26.26 1.1K
13:54 26.26 26.26 26.26 26.26 10.8K
13:55 26.25 26.25 26.25 26.25 0.4K
13:56 26.26 26.26 26.26 26.26 8.1K
13:57 26.26 26.26 26.26 26.26 0.3K
13:58 26.27 26.27 26.27 26.27 0.4K
13:59 26.27 26.27 26.26 26.26 3.2K
14:00 26.26 26.27 26.26 26.26 13.1K
14:01 26.26 26.26 26.26 26.26 10.7K
14:03 26.25 26.25 26.25 26.25 4.2K
14:04 26.25 26.25 26.25 26.25 1.9K
14:05 26.25 26.25 26.25 26.25 4.7K
14:06 26.25 26.25 26.25 26.25 1.7K
14:07 26.25 26.25 26.25 26.25 0.5K
14:08 26.25 26.26 26.25 26.26 3.3K
14:09 26.26 26.26 26.26 26.26 1.2K
14:11 26.26 26.26 26.26 26.26 1.9K
14:12 26.27 26.27 26.26 26.26 8.0K
14:13 26.25 26.25 26.24 26.24 8.7K
14:14 26.23 26.23 26.23 26.23 0.6K
14:15 26.23 26.23 26.23 26.23 14.4K
14:16 26.23 26.23 26.23 26.23 3.3K
14:17 26.24 26.24 26.24 26.24 15.7K
14:18 26.24 26.24 26.24 26.24 10.6K
14:20 26.23 26.23 26.22 26.22 9.4K
14:21 26.22 26.22 26.22 26.22 3.4K
14:22 26.23 26.23 26.23 26.23 4.8K
14:23 26.22 26.22 26.22 26.22 10.7K
14:24 26.21 26.21 26.21 26.21 15.6K
14:25 26.22 26.22 26.22 26.21 7.4K
14:26 26.22 26.22 26.21 26.22 9.0K
14:27 26.22 26.22 26.22 26.22 1.7K
14:28 26.23 26.23 26.23 26.23 11.0K
14:29 26.23 26.23 26.23 26.23 5.7K
14:31 26.24 26.24 26.23 26.24 27.7K
14:32 26.25 26.25 26.24 26.24 31.1K
14:33 26.25 26.25 26.23 26.23 32.7K
14:34 26.24 26.24 26.23 26.24 15.9K
14:35 26.24 26.24 26.23 26.23 13.5K
14:36 26.23 26.23 26.23 26.23 9.7K
14:37 26.22 26.24 26.22 26.24 3.6K
14:38 26.24 26.24 26.23 26.23 16.2K
14:39 26.23 26.24 26.23 26.23 4.4K
14:40 26.23 26.24 26.23 26.24 4.2K
14:41 26.23 26.24 26.23 26.24 7.2K
14:42 26.23 26.24 26.23 26.24 5.3K
14:44 26.25 26.25 26.25 26.25 4.8K
14:45 26.25 26.25 26.24 26.24 10.7K
14:46 26.24 26.24 26.24 26.24 63.5K
14:48 26.25 26.25 26.25 26.25 12.3K
14:50 26.24 26.25 26.24 26.25 3.6K
14:51 26.25 26.25 26.25 26.25 11.4K
14:52 26.26 26.26 26.25 26.26 6.2K
14:53 26.25 26.26 26.25 26.26 3.7K
14:54 26.26 26.26 26.26 26.26 0.2K
14:55 26.25 26.26 26.25 26.25 18.8K
14:56 26.25 26.26 26.25 26.25 6.7K
14:57 26.25 26.25 26.25 26.25 5.4K
14:58 26.25 26.25 26.25 26.25 10.3K
14:59 26.25 26.25 26.24 26.24 506.1K
15:00 26.24 26.26 26.24 26.26 11.3K
15:01 26.26 26.26 26.26 26.26 0.9K
15:02 26.26 26.26 26.26 26.26 0.5K
15:03 26.26 26.26 26.25 26.25 2.7K
15:04 26.26 26.26 26.26 26.26 9.5K
15:05 26.26 26.26 26.25 26.26 2.3K
15:06 26.26 26.26 26.26 26.26 0.5K
15:07 26.25 26.26 26.25 26.26 7.9K
15:08 26.25 26.25 26.25 26.25 0.4K
15:09 26.25 26.25 26.24 26.24 18.9K
15:10 26.25 26.25 26.25 26.25 13.7K
15:11 26.26 26.26 26.25 26.25 23.1K
15:12 26.25 26.26 26.25 26.26 14.3K
15:13 26.26 26.26 26.26 26.26 14.7K
15:14 26.26 26.26 26.26 26.26 2.4K
15:15 26.26 26.26 26.26 26.26 1.8K
15:16 26.26 26.27 26.26 26.27 19.2K
15:17 26.27 26.27 26.27 26.27 2.5K
15:18 26.27 26.27 26.26 26.27 21.5K
15:19 26.27 26.27 26.27 26.27 5.0K
15:20 26.27 26.27 26.26 26.26 3.8K
15:21 26.26 26.26 26.26 26.26 12.2K
15:23 26.26 26.26 26.26 26.26 0.7K
15:24 26.26 26.26 26.25 26.26 3.5K
15:25 26.26 26.26 26.25 26.26 1.2K
15:26 26.26 26.26 26.24 26.24 22.4K
15:27 26.24 26.24 26.23 26.23 1.0K
15:28 26.24 26.24 26.24 26.23 9.6K
15:29 26.24 26.24 26.24 26.24 19.3K
15:30 26.24 26.24 26.23 26.23 15.6K
15:31 26.24 26.24 26.24 26.24 25.6K
15:32 26.24 26.24 26.24 26.24 1.7K
15:33 26.24 26.25 26.24 26.25 20.5K
15:34 26.25 26.25 26.25 26.25 12.6K
15:35 26.25 26.26 26.25 26.26 27.9K
15:36 26.25 26.26 26.25 26.26 6.0K
15:37 26.25 26.26 26.25 26.26 3.4K
15:39 26.25 26.26 26.25 26.26 3.5K
15:40 26.26 26.26 26.25 26.26 18.7K
15:41 26.26 26.26 26.26 26.26 0.7K
15:43 26.25 26.25 26.25 26.25 6.9K
15:44 26.25 26.25 26.25 26.25 5.2K
15:46 26.26 26.26 26.26 26.26 8.6K
15:47 26.25 26.25 26.25 26.25 17.8K
15:48 26.26 26.26 26.25 26.25 18.4K
15:49 26.25 26.26 26.25 26.26 23.3K
15:52 26.25 26.25 26.25 26.25 5.6K
15:53 26.25 26.25 26.24 26.24 16.6K
15:54 26.25 26.25 26.25 26.25 11.6K
15:55 26.25 26.25 26.24 26.24 28.5K
15:56 26.25 26.25 26.25 26.25 24.7K
15:57 26.25 26.25 26.25 26.25 1.1K
15:58 26.25 26.26 26.25 26.26 19.7K
15:59 26.27 26.27 26.26 26.27 140.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available