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 26.69 26.69 26.68 26.69 171.7K
09:32 26.69 26.69 26.69 26.69 3.4K
09:33 26.68 26.68 26.68 26.68 0.5K
09:34 26.67 26.67 26.66 26.66 2.6K
09:35 26.65 26.65 26.65 26.65 2.0K
09:36 26.66 26.66 26.66 26.66 1.0K
09:37 26.65 26.65 26.65 26.65 5.6K
09:38 26.65 26.65 26.65 26.65 0.9K
09:39 26.66 26.67 26.66 26.67 5.0K
09:40 26.66 26.67 26.66 26.67 272.3K
09:41 26.66 26.67 26.66 26.67 1.0K
09:42 26.67 26.67 26.66 26.67 27.1K
09:43 26.67 26.67 26.66 26.67 7.9K
09:44 26.66 26.66 26.66 26.66 0.8K
09:46 26.66 26.66 26.65 26.65 0.5K
09:47 26.66 26.66 26.66 26.66 13.5K
09:48 26.67 26.67 26.67 26.67 0.1K
09:49 26.67 26.68 26.66 26.66 12.4K
09:50 26.66 26.66 26.66 26.66 2.0K
09:51 26.67 26.67 26.67 26.67 0.2K
09:52 26.69 26.69 26.68 26.68 3.1K
09:53 26.69 26.69 26.69 26.69 1.2K
09:54 26.69 26.69 26.69 26.69 1.4K
09:55 26.70 26.70 26.70 26.70 1.3K
09:56 26.69 26.70 26.69 26.70 6.4K
09:57 26.70 26.70 26.70 26.70 0.2K
09:58 26.69 26.70 26.69 26.69 1.1K
09:59 26.70 26.70 26.68 26.68 8.3K
10:00 26.68 26.68 26.67 26.67 11.7K
10:01 26.65 26.66 26.64 26.66 7.3K
10:02 26.66 26.67 26.66 26.67 3.0K
10:03 26.67 26.67 26.67 26.67 1.1K
10:04 26.67 26.67 26.66 26.66 2.5K
10:06 26.67 26.67 26.67 26.67 0.1K
10:07 26.66 26.66 26.65 26.65 1.5K
10:08 26.65 26.65 26.65 26.65 6.1K
10:09 26.65 26.65 26.64 26.64 1.2K
10:10 26.64 26.64 26.64 26.64 1.2K
10:11 26.64 26.66 26.64 26.66 11.9K
10:12 26.66 26.66 26.66 26.66 0.1K
10:13 26.66 26.67 26.66 26.66 9.9K
10:14 26.66 26.66 26.66 26.66 0.5K
10:15 26.66 26.66 26.66 26.66 0.4K
10:16 26.65 26.66 26.65 26.66 0.6K
10:17 26.66 26.66 26.65 26.66 1.3K
10:18 26.66 26.66 26.66 26.66 6.5K
10:19 26.67 26.67 26.67 26.67 9.5K
10:20 26.67 26.67 26.66 26.66 11.9K
10:21 26.67 26.67 26.67 26.67 0.3K
10:22 26.68 26.69 26.68 26.69 10.1K
10:23 26.68 26.69 26.68 26.69 1.6K
10:24 26.69 26.69 26.66 26.66 6.8K
10:25 26.66 26.66 26.66 26.66 0.5K
10:26 26.66 26.66 26.66 26.66 0.6K
10:27 26.67 26.68 26.66 26.68 11.6K
10:28 26.68 26.68 26.68 26.68 6.0K
10:29 26.68 26.68 26.67 26.67 3.3K
10:30 26.68 26.68 26.68 26.68 0.6K
10:31 26.69 26.69 26.69 26.69 0.4K
10:32 26.69 26.69 26.67 26.67 2.5K
10:33 26.69 26.69 26.69 26.69 0.6K
10:34 26.69 26.69 26.69 26.69 3.0K
10:35 26.69 26.69 26.69 26.69 0.6K
10:36 26.70 26.70 26.69 26.69 2.0K
10:37 26.69 26.69 26.69 26.69 0.4K
10:38 26.70 26.70 26.70 26.70 2.5K
10:39 26.70 26.70 26.69 26.69 6.8K
10:40 26.69 26.69 26.68 26.68 14.8K
10:41 26.69 26.69 26.69 26.69 0.2K
10:42 26.69 26.69 26.68 26.68 7.8K
10:44 26.68 26.68 26.67 26.67 2.6K
10:45 26.68 26.68 26.67 26.67 1.3K
10:46 26.65 26.65 26.65 26.65 2.1K
10:48 26.65 26.65 26.65 26.65 0.2K
10:49 26.65 26.65 26.64 26.64 2.3K
10:50 26.65 26.65 26.63 26.63 1.4K
10:51 26.64 26.65 26.64 26.65 2.4K
10:52 26.65 26.65 26.64 26.64 2.2K
10:53 26.63 26.63 26.63 26.63 19.7K
10:54 26.64 26.64 26.64 26.64 0.6K
10:55 26.64 26.64 26.63 26.63 3.5K
10:56 26.63 26.63 26.63 26.63 0.8K
10:57 26.63 26.63 26.63 26.63 1.2K
10:58 26.63 26.64 26.63 26.64 4.7K
10:59 26.64 26.65 26.64 26.65 2.4K
11:00 26.65 26.65 26.65 26.65 5.5K
11:01 26.65 26.65 26.64 26.65 2.4K
11:02 26.65 26.65 26.65 26.65 0.9K
11:03 26.64 26.65 26.64 26.65 1.8K
11:04 26.66 26.66 26.65 26.65 7.4K
11:05 26.66 26.66 26.65 26.65 1.2K
11:06 26.65 26.65 26.65 26.65 15.9K
11:07 26.65 26.66 26.65 26.66 2.9K
11:08 26.66 26.66 26.66 26.66 1.1K
11:09 26.66 26.67 26.66 26.67 5.0K
11:10 26.66 26.67 26.66 26.66 3.0K
11:11 26.66 26.66 26.65 26.66 3.2K
11:12 26.67 26.67 26.67 26.67 1.3K
11:13 26.66 26.67 26.66 26.67 2.7K
11:14 26.67 26.67 26.67 26.67 0.2K
11:15 26.67 26.67 26.67 26.67 3.9K
11:16 26.67 26.68 26.67 26.67 4.9K
11:17 26.68 26.69 26.67 26.69 7.0K
11:18 26.69 26.69 26.68 26.68 2.0K
11:19 26.68 26.68 26.68 26.68 0.1K
11:20 26.68 26.68 26.66 26.66 1.7K
11:21 26.66 26.66 26.66 26.66 0.4K
11:22 26.65 26.66 26.65 26.66 3.9K
11:23 26.67 26.67 26.67 26.67 0.4K
11:24 26.66 26.66 26.65 26.66 0.6K
11:25 26.66 26.66 26.66 26.66 0.8K
11:26 26.65 26.65 26.65 26.65 0.1K
11:27 26.66 26.66 26.65 26.65 0.5K
11:28 26.66 26.66 26.65 26.65 0.4K
11:29 26.66 26.66 26.66 26.66 0.8K
11:30 26.66 26.66 26.65 26.65 1.0K
11:31 26.64 26.64 26.64 26.64 2.0K
11:32 26.63 26.63 26.63 26.63 9.4K
11:33 26.64 26.64 26.63 26.63 5.3K
11:34 26.63 26.64 26.63 26.64 15.5K
11:35 26.65 26.65 26.65 26.65 5.1K
11:36 26.65 26.65 26.64 26.65 3.2K
11:37 26.65 26.65 26.65 26.65 0.3K
11:38 26.65 26.66 26.65 26.65 2.9K
11:39 26.66 26.67 26.65 26.66 18.2K
11:40 26.67 26.67 26.66 26.67 2.3K
11:41 26.67 26.68 26.67 26.67 6.6K
11:42 26.67 26.67 26.67 26.67 0.2K
11:43 26.68 26.69 26.68 26.69 6.3K
11:44 26.69 26.69 26.69 26.68 1.2K
11:45 26.70 26.70 26.70 26.70 0.1K
11:46 26.70 26.70 26.70 26.70 0.5K
11:47 26.70 26.70 26.70 26.70 0.7K
11:48 26.70 26.71 26.70 26.71 7.3K
11:49 26.71 26.71 26.71 26.71 0.5K
11:50 26.70 26.71 26.70 26.71 2.4K
11:51 26.71 26.71 26.71 26.71 0.9K
11:52 26.72 26.73 26.72 26.72 6.6K
11:53 26.72 26.72 26.71 26.71 8.1K
11:54 26.72 26.72 26.72 26.72 0.6K
11:55 26.72 26.72 26.72 26.72 0.2K
11:56 26.71 26.72 26.71 26.72 3.3K
11:57 26.72 26.72 26.72 26.72 0.4K
11:58 26.72 26.72 26.72 26.72 3.3K
11:59 26.72 26.72 26.72 26.71 2.4K
12:00 26.72 26.73 26.72 26.73 33.5K
12:01 26.73 26.73 26.73 26.73 0.2K
12:02 26.73 26.73 26.73 26.73 1.0K
12:03 26.74 26.74 26.73 26.73 4.5K
12:05 26.73 26.74 26.73 26.74 27.8K
12:06 26.74 26.75 26.74 26.75 7.0K
12:07 26.75 26.75 26.75 26.75 4.5K
12:08 26.74 26.75 26.74 26.75 20.1K
12:09 26.75 26.75 26.75 26.74 6.7K
12:10 26.75 26.76 26.75 26.76 7.2K
12:11 26.76 26.76 26.76 26.76 1.5K
12:12 26.76 26.76 26.76 26.76 1.3K
12:13 26.76 26.76 26.76 26.76 5.8K
12:14 26.76 26.76 26.75 26.75 5.1K
12:15 26.75 26.75 26.75 26.75 10.7K
12:16 26.75 26.75 26.74 26.74 2.6K
12:17 26.74 26.74 26.74 26.74 16.2K
12:18 26.74 26.74 26.74 26.74 0.1K
12:19 26.74 26.74 26.74 26.74 0.1K
12:20 26.75 26.75 26.74 26.74 2.7K
12:21 26.75 26.75 26.74 26.75 8.7K
12:22 26.75 26.75 26.74 26.75 2.2K
12:23 26.75 26.75 26.74 26.74 6.3K
12:24 26.74 26.74 26.74 26.74 2.5K
12:25 26.74 26.74 26.74 26.74 2.1K
12:26 26.74 26.74 26.74 26.74 0.2K
12:27 26.74 26.74 26.73 26.74 6.8K
12:28 26.74 26.74 26.74 26.74 0.7K
12:29 26.74 26.74 26.74 26.74 0.1K
12:30 26.73 26.74 26.73 26.74 1.7K
12:31 26.73 26.73 26.73 26.73 7.9K
12:32 26.72 26.72 26.72 26.72 0.1K
12:33 26.73 26.73 26.73 26.73 0.8K
12:34 26.73 26.73 26.72 26.72 1.9K
12:35 26.72 26.72 26.72 26.72 14.6K
12:36 26.73 26.73 26.73 26.73 8.6K
12:37 26.72 26.72 26.72 26.72 0.1K
12:38 26.73 26.73 26.72 26.72 6.6K
12:39 26.73 26.73 26.72 26.73 0.5K
12:40 26.73 26.73 26.73 26.73 0.2K
12:41 26.73 26.73 26.73 26.73 4.3K
12:43 26.72 26.72 26.71 26.72 6.1K
12:44 26.72 26.72 26.71 26.71 1.0K
12:45 26.71 26.72 26.71 26.72 1.7K
12:46 26.71 26.71 26.71 26.70 1.6K
12:47 26.71 26.71 26.71 26.71 5.5K
12:48 26.71 26.71 26.71 26.71 1.6K
12:49 26.71 26.72 26.71 26.71 8.1K
12:50 26.72 26.72 26.71 26.71 6.3K
12:51 26.71 26.71 26.71 26.71 0.6K
12:52 26.70 26.71 26.70 26.71 1.0K
12:53 26.71 26.71 26.71 26.71 0.2K
12:54 26.71 26.71 26.70 26.70 3.3K
12:55 26.70 26.70 26.70 26.70 0.1K
12:56 26.70 26.71 26.70 26.70 15.9K
12:57 26.71 26.71 26.69 26.69 7.2K
12:58 26.69 26.69 26.69 26.69 60.4K
12:59 26.68 26.69 26.68 26.69 1.7K
13:00 26.69 26.69 26.69 26.69 1.4K
13:01 26.69 26.69 26.68 26.69 1.6K
13:02 26.68 26.68 26.68 26.68 3.0K
13:03 26.68 26.69 26.68 26.69 17.5K
13:04 26.68 26.69 26.68 26.68 4.7K
13:05 26.69 26.69 26.69 26.69 0.2K
13:06 26.69 26.69 26.67 26.67 6.8K
13:07 26.68 26.68 26.67 26.67 3.4K
13:08 26.67 26.68 26.67 26.67 22.1K
13:09 26.67 26.68 26.67 26.68 1.3K
13:10 26.67 26.68 26.67 26.67 6.3K
13:11 26.66 26.67 26.66 26.66 5.9K
13:12 26.66 26.66 26.66 26.66 3.0K
13:13 26.67 26.67 26.67 26.67 13.1K
13:14 26.67 26.67 26.67 26.67 11.0K
13:15 26.68 26.68 26.66 26.66 18.3K
13:16 26.67 26.67 26.66 26.66 4.2K
13:17 26.67 26.67 26.67 26.67 0.4K
13:18 26.67 26.67 26.67 26.67 0.7K
13:19 26.67 26.68 26.67 26.68 13.3K
13:20 26.68 26.68 26.68 26.68 0.3K
13:21 26.68 26.69 26.68 26.69 5.1K
13:22 26.69 26.69 26.68 26.69 5.4K
13:23 26.68 26.69 26.68 26.69 1.8K
13:24 26.69 26.69 26.68 26.68 7.3K
13:25 26.68 26.68 26.68 26.68 0.4K
13:26 26.68 26.68 26.68 26.68 1.0K
13:27 26.68 26.68 26.67 26.68 8.7K
13:28 26.68 26.68 26.67 26.68 6.4K
13:29 26.67 26.67 26.67 26.67 9.8K
13:30 26.67 26.67 26.67 26.67 5.0K
13:31 26.67 26.68 26.67 26.67 14.1K
13:32 26.66 26.66 26.66 26.66 3.2K
13:33 26.67 26.67 26.67 26.67 1.7K
13:34 26.67 26.68 26.67 26.67 6.1K
13:35 26.68 26.68 26.67 26.67 1.0K
13:36 26.68 26.68 26.68 26.68 0.1K
13:37 26.68 26.68 26.68 26.68 0.6K
13:38 26.68 26.68 26.68 26.68 25.9K
13:39 26.69 26.70 26.69 26.69 16.8K
13:40 26.69 26.70 26.69 26.69 8.6K
13:41 26.69 26.69 26.69 26.69 1.4K
13:42 26.69 26.69 26.69 26.69 1.2K
13:43 26.69 26.69 26.68 26.69 1.3K
13:44 26.69 26.70 26.69 26.70 4.3K
13:45 26.70 26.70 26.69 26.70 9.3K
13:46 26.70 26.70 26.70 26.70 1.8K
13:47 26.70 26.70 26.70 26.70 1.2K
13:48 26.70 26.70 26.70 26.70 0.1K
13:49 26.70 26.70 26.69 26.69 2.0K
13:50 26.70 26.70 26.70 26.70 1.5K
13:51 26.70 26.70 26.70 26.70 2.3K
13:52 26.70 26.71 26.70 26.71 5.8K
13:53 26.71 26.71 26.70 26.70 15.9K
13:54 26.70 26.70 26.70 26.70 0.2K
13:55 26.71 26.71 26.70 26.71 14.1K
13:56 26.71 26.71 26.71 26.71 1.3K
13:57 26.71 26.72 26.71 26.72 11.3K
13:58 26.71 26.71 26.71 26.70 8.8K
13:59 26.70 26.71 26.70 26.71 3.6K
14:00 26.70 26.70 26.70 26.70 12.1K
14:01 26.70 26.70 26.70 26.70 4.1K
14:02 26.70 26.70 26.70 26.70 0.6K
14:03 26.69 26.69 26.68 26.68 12.8K
14:04 26.69 26.69 26.69 26.69 1.1K
14:05 26.68 26.69 26.68 26.69 3.6K
14:06 26.69 26.69 26.68 26.68 7.2K
14:07 26.69 26.70 26.69 26.70 7.2K
14:08 26.70 26.70 26.70 26.70 2.7K
14:09 26.70 26.70 26.70 26.70 0.3K
14:10 26.70 26.70 26.70 26.70 1.8K
14:11 26.69 26.69 26.69 26.69 1.9K
14:12 26.68 26.69 26.68 26.69 23.7K
14:13 26.68 26.69 26.68 26.69 2.1K
14:14 26.69 26.69 26.69 26.69 0.6K
14:15 26.69 26.69 26.68 26.69 1.5K
14:16 26.69 26.69 26.68 26.69 45.9K
14:17 26.69 26.69 26.69 26.69 1.2K
14:18 26.68 26.68 26.68 26.68 12.7K
14:19 26.68 26.68 26.68 26.68 1.7K
14:20 26.68 26.68 26.68 26.68 0.2K
14:21 26.67 26.68 26.67 26.68 4.3K
14:22 26.68 26.68 26.68 26.68 1.3K
14:23 26.68 26.68 26.68 26.68 0.9K
14:24 26.68 26.68 26.68 26.68 2.9K
14:25 26.68 26.68 26.67 26.67 3.0K
14:26 26.68 26.68 26.68 26.68 0.9K
14:27 26.68 26.68 26.68 26.68 0.2K
14:28 26.67 26.68 26.67 26.68 1.0K
14:29 26.68 26.68 26.68 26.68 1.0K
14:30 26.69 26.69 26.69 26.69 3.0K
14:31 26.69 26.69 26.69 26.69 0.6K
14:32 26.69 26.69 26.69 26.69 1.1K
14:33 26.69 26.69 26.69 26.69 1.3K
14:34 26.70 26.70 26.70 26.70 2.4K
14:35 26.69 26.69 26.69 26.69 3.8K
14:36 26.69 26.69 26.69 26.69 7.3K
14:37 26.70 26.70 26.69 26.69 6.1K
14:38 26.69 26.69 26.69 26.69 4.5K
14:39 26.70 26.70 26.69 26.70 20.9K
14:40 26.70 26.70 26.70 26.70 0.7K
14:41 26.70 26.70 26.69 26.69 0.9K
14:42 26.70 26.70 26.69 26.69 4.1K
14:43 26.69 26.69 26.68 26.68 12.9K
14:44 26.69 26.70 26.69 26.70 10.4K
14:45 26.70 26.70 26.68 26.68 12.8K
14:46 26.69 26.70 26.69 26.69 16.5K
14:47 26.70 26.70 26.69 26.70 5.0K
14:48 26.70 26.70 26.69 26.69 5.6K
14:49 26.70 26.70 26.69 26.69 1.6K
14:50 26.69 26.70 26.69 26.69 6.8K
14:51 26.68 26.69 26.68 26.68 3.6K
14:52 26.69 26.69 26.69 26.69 2.9K
14:53 26.69 26.69 26.68 26.69 4.3K
14:54 26.69 26.69 26.68 26.68 13.1K
14:55 26.67 26.68 26.66 26.66 24.7K
14:56 26.67 26.67 26.67 26.67 10.4K
14:57 26.66 26.66 26.66 26.66 4.0K
14:58 26.66 26.66 26.66 26.66 15.4K
14:59 26.67 26.67 26.66 26.66 13.7K
15:00 26.66 26.66 26.66 26.66 5.0K
15:01 26.67 26.67 26.67 26.67 3.3K
15:02 26.67 26.67 26.67 26.67 2.6K
15:03 26.67 26.68 26.67 26.68 4.5K
15:04 26.68 26.68 26.67 26.67 8.6K
15:05 26.67 26.67 26.67 26.67 3.3K
15:06 26.67 26.67 26.66 26.67 1.0K
15:07 26.66 26.67 26.66 26.66 22.4K
15:08 26.67 26.67 26.67 26.67 6.0K
15:09 26.67 26.67 26.67 26.67 5.0K
15:10 26.67 26.67 26.66 26.67 14.8K
15:11 26.67 26.67 26.67 26.67 5.2K
15:12 26.67 26.67 26.66 26.66 56.0K
15:13 26.67 26.67 26.66 26.67 45.8K
15:14 26.67 26.67 26.66 26.67 6.0K
15:15 26.67 26.67 26.67 26.67 1.8K
15:16 26.65 26.66 26.65 26.66 31.4K
15:17 26.66 26.66 26.66 26.66 1.0K
15:18 26.66 26.66 26.66 26.66 2.5K
15:19 26.66 26.66 26.65 26.65 14.4K
15:20 26.65 26.66 26.65 26.66 18.6K
15:21 26.66 26.66 26.65 26.65 8.4K
15:22 26.66 26.66 26.65 26.65 4.4K
15:23 26.66 26.66 26.65 26.65 1.6K
15:24 26.66 26.66 26.65 26.65 9.0K
15:25 26.66 26.66 26.65 26.65 2.9K
15:26 26.66 26.66 26.65 26.65 5.6K
15:27 26.64 26.64 26.64 26.64 2.2K
15:28 26.65 26.66 26.65 26.66 15.1K
15:29 26.66 26.66 26.65 26.65 15.1K
15:30 26.66 26.67 26.66 26.67 52.2K
15:31 26.67 26.67 26.67 26.66 4.7K
15:32 26.66 26.66 26.66 26.66 4.9K
15:33 26.66 26.66 26.65 26.66 45.6K
15:34 26.65 26.66 26.65 26.65 4.7K
15:35 26.66 26.66 26.66 26.66 20.1K
15:36 26.67 26.67 26.66 26.67 53.4K
15:37 26.67 26.68 26.67 26.68 10.2K
15:38 26.68 26.68 26.67 26.67 3.5K
15:39 26.67 26.67 26.67 26.67 2.4K
15:40 26.67 26.67 26.67 26.67 3.8K
15:41 26.67 26.68 26.67 26.68 56.1K
15:42 26.68 26.68 26.68 26.68 3.6K
15:43 26.68 26.68 26.67 26.67 14.1K
15:44 26.68 26.68 26.68 26.68 41.5K
15:45 26.68 26.68 26.68 26.68 21.6K
15:46 26.68 26.69 26.68 26.69 59.0K
15:48 26.69 26.69 26.69 26.69 2.7K
15:49 26.68 26.69 26.68 26.69 11.3K
15:50 26.69 26.69 26.69 26.69 0.1K
15:51 26.69 26.69 26.69 26.69 14.3K
15:52 26.69 26.69 26.68 26.68 10.6K
15:53 26.69 26.69 26.68 26.69 9.2K
15:54 26.69 26.69 26.69 26.69 75.5K
15:55 26.69 26.69 26.69 26.69 82.7K
15:56 26.69 26.69 26.69 26.69 2.3K
15:57 26.69 26.69 26.68 26.68 36.2K
15:58 26.68 26.68 26.68 26.69 31.2K
15:59 26.69 26.71 26.68 26.69 261.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available