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 26.84 26.84 26.82 26.82 30.0K
09:31 26.82 26.83 26.82 26.83 5.3K
09:32 26.83 26.83 26.82 26.82 1.4K
09:33 26.81 26.81 26.81 26.81 14.4K
09:34 26.80 26.80 26.80 26.80 2.6K
09:35 26.80 26.80 26.79 26.80 3.0K
09:36 26.81 26.81 26.79 26.79 66.5K
09:37 26.80 26.80 26.78 26.80 8.1K
09:38 26.79 26.79 26.79 26.79 2.1K
09:39 26.79 26.79 26.78 26.78 5.3K
09:40 26.78 26.78 26.77 26.77 5.4K
09:41 26.76 26.77 26.76 26.76 5.5K
09:42 26.77 26.77 26.77 26.77 3.0K
09:43 26.77 26.78 26.77 26.77 4.6K
09:45 26.77 26.78 26.76 26.77 5.0K
09:46 26.76 26.76 26.76 26.76 0.7K
09:47 26.77 26.77 26.77 26.77 1.0K
09:48 26.78 26.78 26.78 26.78 9.8K
09:49 26.78 26.79 26.78 26.79 6.4K
09:50 26.80 26.80 26.80 26.80 3.1K
09:51 26.80 26.81 26.80 26.81 13.7K
09:52 26.80 26.81 26.80 26.81 5.6K
09:53 26.80 26.81 26.80 26.80 2.9K
09:54 26.80 26.80 26.80 26.80 10.2K
09:55 26.81 26.81 26.80 26.81 5.7K
09:56 26.81 26.81 26.80 26.80 14.2K
09:57 26.80 26.81 26.80 26.81 4.4K
09:58 26.81 26.81 26.81 26.81 0.2K
09:59 26.81 26.81 26.79 26.79 12.0K
10:00 26.76 26.77 26.73 26.75 64.1K
10:01 26.75 26.76 26.74 26.75 14.5K
10:02 26.75 26.75 26.71 26.71 9.2K
10:03 26.71 26.71 26.70 26.70 5.6K
10:04 26.70 26.70 26.67 26.67 9.7K
10:05 26.67 26.69 26.67 26.69 23.3K
10:06 26.70 26.70 26.67 26.67 13.9K
10:07 26.66 26.69 26.66 26.69 17.9K
10:08 26.69 26.69 26.66 26.66 10.7K
10:09 26.66 26.66 26.65 26.65 3.0K
10:10 26.65 26.66 26.65 26.65 39.1K
10:11 26.65 26.66 26.65 26.65 16.6K
10:12 26.66 26.66 26.66 26.66 2.1K
10:13 26.66 26.66 26.65 26.66 4.2K
10:14 26.66 26.66 26.62 26.62 18.1K
10:15 26.63 26.63 26.62 26.62 6.6K
10:16 26.61 26.64 26.61 26.64 33.1K
10:17 26.65 26.65 26.63 26.63 7.7K
10:18 26.62 26.63 26.62 26.63 2.9K
10:19 26.63 26.64 26.63 26.63 11.8K
10:20 26.62 26.63 26.62 26.62 8.5K
10:21 26.62 26.62 26.61 26.62 6.4K
10:22 26.62 26.62 26.62 26.62 5.6K
10:23 26.63 26.63 26.62 26.62 2.2K
10:24 26.62 26.62 26.61 26.61 3.9K
10:25 26.61 26.61 26.60 26.60 35.6K
10:26 26.60 26.60 26.60 26.59 6.4K
10:27 26.59 26.60 26.59 26.60 14.1K
10:28 26.59 26.59 26.59 26.59 1.0K
10:29 26.58 26.58 26.58 26.58 6.7K
10:30 26.58 26.58 26.58 26.58 1.2K
10:31 26.59 26.59 26.58 26.59 5.2K
10:32 26.58 26.60 26.58 26.60 4.0K
10:33 26.60 26.62 26.60 26.62 4.7K
10:34 26.62 26.62 26.62 26.62 3.0K
10:35 26.62 26.62 26.62 26.62 1.2K
10:36 26.60 26.61 26.60 26.61 15.0K
10:37 26.60 26.61 26.60 26.61 5.5K
10:38 26.61 26.61 26.61 26.61 1.1K
10:39 26.61 26.61 26.60 26.60 17.5K
10:40 26.60 26.60 26.59 26.59 1.5K
10:41 26.58 26.60 26.58 26.60 10.0K
10:42 26.59 26.59 26.59 26.59 1.6K
10:43 26.59 26.60 26.58 26.60 11.7K
10:44 26.61 26.61 26.60 26.60 3.9K
10:45 26.60 26.61 26.60 26.60 13.5K
10:46 26.60 26.60 26.60 26.60 4.7K
10:47 26.60 26.60 26.60 26.60 2.1K
10:48 26.59 26.61 26.59 26.61 5.6K
10:50 26.61 26.62 26.61 26.62 4.7K
10:51 26.63 26.65 26.63 26.65 7.7K
10:52 26.65 26.65 26.65 26.65 3.1K
10:53 26.65 26.65 26.63 26.63 10.4K
10:54 26.64 26.65 26.64 26.65 11.7K
10:55 26.65 26.65 26.64 26.64 5.7K
10:56 26.63 26.64 26.63 26.64 15.2K
10:57 26.63 26.64 26.63 26.64 12.5K
10:59 26.63 26.63 26.62 26.62 7.6K
11:00 26.64 26.64 26.64 26.64 54.5K
11:01 26.64 26.66 26.64 26.66 5.4K
11:02 26.65 26.66 26.65 26.65 12.0K
11:03 26.64 26.65 26.64 26.65 1.0K
11:04 26.64 26.64 26.64 26.63 3.0K
11:05 26.65 26.65 26.65 26.65 1.5K
11:06 26.64 26.64 26.64 26.64 5.1K
11:07 26.65 26.65 26.63 26.65 18.8K
11:08 26.65 26.65 26.65 26.65 8.5K
11:09 26.65 26.67 26.65 26.67 190.9K
11:10 26.66 26.66 26.66 26.66 14.1K
11:11 26.66 26.67 26.65 26.67 8.7K
11:12 26.68 26.68 26.68 26.68 2.6K
11:13 26.67 26.67 26.67 26.67 12.8K
11:14 26.68 26.69 26.68 26.69 13.6K
11:15 26.67 26.69 26.67 26.69 27.8K
11:16 26.68 26.68 26.66 26.67 39.8K
11:17 26.65 26.66 26.64 26.64 4.6K
11:18 26.65 26.66 26.64 26.64 3.3K
11:19 26.65 26.65 26.65 26.65 0.8K
11:20 26.65 26.65 26.63 26.63 1.8K
11:21 26.64 26.64 26.63 26.63 5.1K
11:22 26.62 26.62 26.62 26.62 2.6K
11:23 26.61 26.61 26.60 26.60 14.2K
11:24 26.60 26.60 26.60 26.60 3.3K
11:25 26.60 26.60 26.60 26.59 10.6K
11:26 26.59 26.60 26.59 26.60 16.6K
11:27 26.59 26.60 26.59 26.60 9.7K
11:28 26.60 26.60 26.60 26.59 10.8K
11:29 26.61 26.62 26.61 26.62 3.7K
11:30 26.62 26.63 26.62 26.62 25.5K
11:31 26.62 26.63 26.62 26.63 6.0K
11:32 26.62 26.62 26.61 26.61 10.9K
11:33 26.60 26.62 26.60 26.62 10.5K
11:34 26.61 26.62 26.61 26.62 6.6K
11:35 26.62 26.63 26.62 26.63 3.7K
11:36 26.62 26.63 26.62 26.63 9.6K
11:37 26.62 26.62 26.61 26.62 2.6K
11:38 26.61 26.61 26.61 26.61 3.6K
11:39 26.60 26.60 26.60 26.60 5.1K
11:40 26.60 26.60 26.60 26.60 2.5K
11:41 26.58 26.59 26.58 26.59 9.8K
11:42 26.58 26.59 26.58 26.59 10.6K
11:43 26.59 26.59 26.58 26.58 9.6K
11:44 26.57 26.59 26.57 26.59 1.9K
11:45 26.58 26.58 26.57 26.58 5.5K
11:46 26.58 26.59 26.58 26.59 1.8K
11:47 26.57 26.58 26.57 26.57 5.8K
11:48 26.57 26.58 26.57 26.58 11.8K
11:49 26.58 26.58 26.58 26.58 8.3K
11:50 26.58 26.58 26.57 26.58 19.5K
11:51 26.58 26.58 26.57 26.57 20.6K
11:52 26.57 26.57 26.57 26.57 4.5K
11:53 26.58 26.58 26.58 26.57 0.5K
11:54 26.57 26.57 26.57 26.57 3.1K
11:55 26.57 26.58 26.57 26.58 191.7K
11:56 26.57 26.59 26.57 26.59 17.2K
11:57 26.59 26.60 26.59 26.60 7.4K
11:58 26.60 26.61 26.60 26.61 56.6K
11:59 26.61 26.62 26.61 26.62 6.9K
12:00 26.61 26.61 26.60 26.60 15.5K
12:01 26.60 26.60 26.60 26.60 3.1K
12:03 26.61 26.61 26.60 26.61 2.6K
12:04 26.60 26.60 26.60 26.60 10.6K
12:05 26.60 26.61 26.59 26.60 11.0K
12:06 26.61 26.61 26.60 26.61 13.6K
12:07 26.60 26.61 26.60 26.60 2.0K
12:08 26.61 26.61 26.60 26.60 1.9K
12:09 26.61 26.61 26.59 26.59 3.1K
12:10 26.60 26.61 26.60 26.61 11.0K
12:11 26.61 26.61 26.61 26.61 5.0K
12:12 26.62 26.62 26.62 26.62 6.8K
12:13 26.62 26.62 26.61 26.62 1.9K
12:14 26.62 26.62 26.62 26.62 1.2K
12:15 26.61 26.62 26.61 26.62 3.5K
12:16 26.61 26.61 26.60 26.60 62.4K
12:17 26.60 26.60 26.60 26.60 8.4K
12:18 26.60 26.60 26.59 26.59 16.7K
12:19 26.59 26.60 26.59 26.60 11.0K
12:20 26.60 26.60 26.59 26.59 2.6K
12:21 26.60 26.60 26.59 26.60 5.3K
12:22 26.59 26.59 26.59 26.59 8.0K
12:23 26.59 26.59 26.59 26.59 1.9K
12:24 26.59 26.60 26.59 26.60 17.0K
12:26 26.60 26.60 26.60 26.60 2.0K
12:27 26.60 26.60 26.59 26.59 11.4K
12:28 26.59 26.59 26.59 26.59 0.6K
12:29 26.59 26.60 26.58 26.60 7.3K
12:30 26.60 26.60 26.59 26.59 2.5K
12:31 26.59 26.59 26.59 26.59 1.3K
12:32 26.60 26.60 26.59 26.60 1.5K
12:33 26.60 26.60 26.60 26.59 2.1K
12:34 26.60 26.61 26.60 26.61 10.9K
12:35 26.61 26.61 26.60 26.61 35.1K
12:36 26.60 26.60 26.60 26.59 20.6K
12:37 26.60 26.60 26.60 26.60 1.2K
12:38 26.60 26.60 26.59 26.59 5.3K
12:39 26.60 26.60 26.60 26.60 13.0K
12:40 26.61 26.62 26.61 26.62 9.5K
12:41 26.62 26.62 26.62 26.62 6.6K
12:42 26.61 26.61 26.61 26.61 11.3K
12:43 26.62 26.62 26.60 26.60 9.5K
12:44 26.61 26.61 26.60 26.60 0.7K
12:45 26.61 26.61 26.61 26.61 1.3K
12:46 26.61 26.61 26.61 26.61 7.6K
12:47 26.61 26.61 26.61 26.61 1.9K
12:48 26.61 26.61 26.61 26.61 7.0K
12:49 26.61 26.63 26.61 26.62 32.8K
12:50 26.62 26.62 26.61 26.61 4.3K
12:51 26.62 26.63 26.62 26.63 5.5K
12:52 26.63 26.63 26.63 26.63 1.3K
12:53 26.63 26.64 26.63 26.63 3.0K
12:54 26.64 26.64 26.64 26.64 8.8K
12:55 26.64 26.65 26.64 26.65 5.3K
12:56 26.64 26.65 26.64 26.65 1.9K
12:57 26.65 26.65 26.65 26.65 2.3K
12:58 26.65 26.65 26.65 26.64 1.2K
12:59 26.65 26.65 26.64 26.65 3.7K
13:00 26.65 26.65 26.64 26.64 5.6K
13:01 26.63 26.64 26.63 26.64 1.9K
13:02 26.64 26.65 26.64 26.64 22.8K
13:03 26.65 26.65 26.64 26.64 11.0K
13:04 26.64 26.64 26.64 26.64 6.8K
13:05 26.64 26.64 26.64 26.64 1.1K
13:06 26.64 26.64 26.64 26.64 3.0K
13:07 26.64 26.64 26.63 26.63 0.6K
13:08 26.63 26.64 26.63 26.64 2.1K
13:09 26.64 26.64 26.64 26.64 0.6K
13:10 26.64 26.64 26.64 26.64 1.0K
13:11 26.64 26.64 26.64 26.64 5.3K
13:12 26.64 26.64 26.64 26.64 2.0K
13:13 26.64 26.64 26.64 26.64 9.2K
13:14 26.65 26.65 26.64 26.65 2.8K
13:15 26.65 26.66 26.65 26.66 59.7K
13:16 26.65 26.66 26.65 26.65 4.8K
13:17 26.65 26.66 26.65 26.65 5.6K
13:18 26.66 26.66 26.66 26.66 0.7K
13:19 26.66 26.66 26.65 26.66 13.4K
13:20 26.66 26.66 26.66 26.66 0.3K
13:21 26.66 26.66 26.66 26.66 1.3K
13:22 26.66 26.67 26.66 26.67 2.7K
13:23 26.67 26.67 26.67 26.67 1.5K
13:24 26.67 26.67 26.67 26.67 1.5K
13:25 26.67 26.68 26.67 26.67 5.2K
13:26 26.67 26.67 26.66 26.66 8.7K
13:27 26.67 26.67 26.66 26.66 0.5K
13:28 26.66 26.66 26.66 26.66 7.1K
13:29 26.66 26.66 26.66 26.66 3.5K
13:30 26.67 26.68 26.67 26.68 2.8K
13:31 26.68 26.68 26.68 26.68 1.5K
13:32 26.67 26.67 26.67 26.67 6.7K
13:33 26.67 26.67 26.67 26.67 9.4K
13:34 26.67 26.67 26.67 26.67 8.5K
13:35 26.67 26.67 26.67 26.67 8.1K
13:36 26.68 26.68 26.67 26.67 0.5K
13:37 26.68 26.68 26.68 26.68 4.6K
13:38 26.68 26.68 26.68 26.68 7.9K
13:39 26.68 26.68 26.68 26.68 0.4K
13:40 26.68 26.68 26.67 26.67 1.9K
13:41 26.67 26.68 26.67 26.67 2.8K
13:42 26.67 26.67 26.66 26.66 14.9K
13:43 26.65 26.65 26.65 26.65 19.9K
13:44 26.64 26.64 26.64 26.64 2.6K
13:45 26.64 26.64 26.64 26.64 5.6K
13:46 26.63 26.64 26.63 26.64 3.6K
13:47 26.64 26.65 26.64 26.65 6.6K
13:48 26.64 26.64 26.64 26.64 11.4K
13:49 26.64 26.64 26.63 26.63 15.6K
13:50 26.62 26.62 26.62 26.62 4.9K
13:52 26.63 26.63 26.62 26.62 3.5K
13:53 26.61 26.61 26.61 26.61 1.5K
13:54 26.61 26.61 26.61 26.61 2.3K
13:55 26.61 26.62 26.61 26.62 6.9K
13:56 26.61 26.61 26.61 26.61 9.8K
13:57 26.61 26.61 26.61 26.61 0.8K
13:58 26.61 26.61 26.61 26.61 1.1K
13:59 26.61 26.61 26.59 26.59 31.9K
14:00 26.60 26.60 26.60 26.60 3.1K
14:01 26.59 26.59 26.59 26.59 10.8K
14:02 26.60 26.60 26.60 26.60 25.8K
14:03 26.59 26.59 26.58 26.58 22.6K
14:04 26.58 26.58 26.58 26.58 2.1K
14:05 26.58 26.58 26.58 26.58 16.4K
14:06 26.58 26.59 26.58 26.59 1.0K
14:07 26.59 26.60 26.59 26.60 1.9K
14:08 26.59 26.59 26.59 26.59 9.3K
14:09 26.59 26.60 26.59 26.59 5.6K
14:10 26.59 26.59 26.59 26.59 3.4K
14:11 26.59 26.60 26.59 26.60 33.8K
14:12 26.60 26.60 26.60 26.60 31.4K
14:13 26.59 26.59 26.59 26.59 1.8K
14:14 26.59 26.59 26.59 26.59 8.7K
14:15 26.60 26.60 26.60 26.60 2.1K
14:16 26.61 26.61 26.61 26.61 1.7K
14:17 26.60 26.60 26.60 26.60 3.8K
14:18 26.60 26.60 26.60 26.60 0.4K
14:19 26.59 26.59 26.59 26.59 6.0K
14:20 26.58 26.58 26.58 26.58 6.0K
14:21 26.58 26.58 26.58 26.58 2.8K
14:22 26.58 26.58 26.58 26.58 8.4K
14:23 26.58 26.58 26.57 26.57 5.7K
14:24 26.58 26.58 26.57 26.57 2.7K
14:25 26.57 26.57 26.57 26.57 326.3K
14:26 26.57 26.57 26.56 26.56 11.8K
14:27 26.55 26.56 26.55 26.56 3.5K
14:28 26.56 26.56 26.56 26.55 5.9K
14:29 26.57 26.57 26.57 26.57 3.7K
14:30 26.57 26.57 26.57 26.57 2.7K
14:31 26.57 26.57 26.57 26.57 4.9K
14:32 26.57 26.57 26.57 26.57 7.0K
14:33 26.58 26.58 26.57 26.58 2.7K
14:34 26.57 26.58 26.57 26.58 7.2K
14:35 26.57 26.58 26.57 26.57 5.2K
14:36 26.56 26.56 26.56 26.56 0.5K
14:37 26.56 26.57 26.56 26.57 7.7K
14:38 26.57 26.57 26.57 26.57 4.7K
14:39 26.57 26.57 26.57 26.57 0.5K
14:40 26.57 26.57 26.57 26.57 6.0K
14:41 26.57 26.57 26.57 26.57 9.3K
14:42 26.58 26.58 26.58 26.58 0.2K
14:43 26.57 26.57 26.57 26.57 0.6K
14:44 26.58 26.58 26.58 26.58 1.6K
14:45 26.58 26.59 26.58 26.59 7.2K
14:46 26.59 26.59 26.59 26.59 7.3K
14:47 26.60 26.60 26.59 26.59 4.4K
14:48 26.59 26.59 26.59 26.59 37.1K
14:49 26.59 26.59 26.59 26.59 16.8K
14:50 26.59 26.59 26.58 26.59 4.3K
14:51 26.59 26.59 26.57 26.57 4.9K
14:52 26.58 26.59 26.58 26.59 6.5K
14:53 26.58 26.58 26.58 26.58 0.7K
14:54 26.58 26.59 26.58 26.58 10.9K
14:55 26.58 26.58 26.58 26.58 1.5K
14:56 26.58 26.58 26.58 26.58 0.6K
14:57 26.58 26.58 26.58 26.58 9.3K
14:58 26.59 26.59 26.59 26.59 2.3K
14:59 26.59 26.59 26.59 26.59 4.2K
15:00 26.59 26.60 26.59 26.59 6.3K
15:01 26.60 26.60 26.60 26.60 0.9K
15:02 26.60 26.60 26.59 26.60 5.6K
15:03 26.61 26.61 26.61 26.61 3.5K
15:04 26.60 26.61 26.60 26.61 31.5K
15:05 26.61 26.61 26.60 26.61 6.8K
15:06 26.61 26.61 26.61 26.61 2.3K
15:07 26.61 26.61 26.61 26.61 2.2K
15:08 26.61 26.61 26.59 26.59 7.3K
15:09 26.60 26.60 26.59 26.60 3.4K
15:10 26.60 26.60 26.59 26.59 0.8K
15:11 26.59 26.60 26.59 26.60 0.7K
15:12 26.60 26.60 26.60 26.60 6.1K
15:13 26.60 26.60 26.60 26.60 3.7K
15:14 26.60 26.60 26.59 26.59 1.5K
15:15 26.59 26.60 26.59 26.59 1.9K
15:16 26.60 26.60 26.60 26.60 1.2K
15:17 26.60 26.60 26.59 26.59 6.9K
15:18 26.59 26.60 26.59 26.59 7.0K
15:19 26.60 26.60 26.60 26.60 1.5K
15:20 26.60 26.60 26.60 26.60 0.6K
15:21 26.60 26.60 26.59 26.59 5.3K
15:22 26.59 26.59 26.59 26.59 0.3K
15:23 26.58 26.59 26.58 26.59 6.9K
15:24 26.59 26.59 26.58 26.58 4.1K
15:25 26.58 26.58 26.58 26.58 1.1K
15:26 26.58 26.58 26.57 26.58 1.5K
15:27 26.58 26.58 26.57 26.57 1.7K
15:28 26.57 26.58 26.57 26.58 15.3K
15:29 26.58 26.58 26.57 26.58 3.3K
15:30 26.58 26.58 26.58 26.58 0.3K
15:31 26.58 26.59 26.58 26.59 6.0K
15:32 26.59 26.59 26.59 26.59 0.9K
15:33 26.59 26.59 26.59 26.59 1.1K
15:34 26.58 26.59 26.58 26.59 0.8K
15:35 26.59 26.59 26.58 26.59 1.5K
15:36 26.59 26.60 26.59 26.60 3.9K
15:37 26.60 26.60 26.60 26.59 0.9K
15:38 26.60 26.60 26.60 26.59 1.2K
15:39 26.60 26.61 26.60 26.61 7.8K
15:40 26.61 26.61 26.61 26.61 0.8K
15:41 26.61 26.61 26.61 26.61 1.5K
15:42 26.61 26.61 26.61 26.61 24.6K
15:43 26.61 26.62 26.61 26.62 7.2K
15:44 26.62 26.62 26.61 26.61 1.6K
15:45 26.61 26.61 26.60 26.60 20.9K
15:46 26.60 26.60 26.59 26.60 2.7K
15:47 26.60 26.60 26.60 26.60 2.8K
15:48 26.60 26.60 26.60 26.59 4.2K
15:49 26.59 26.60 26.59 26.60 11.5K
15:50 26.60 26.60 26.60 26.59 69.1K
15:51 26.60 26.61 26.60 26.61 11.9K
15:52 26.60 26.62 26.60 26.62 3.4K
15:53 26.61 26.61 26.61 26.61 1.0K
15:54 26.62 26.62 26.62 26.62 1.5K
15:55 26.62 26.62 26.61 26.61 10.0K
15:56 26.62 26.62 26.62 26.62 12.9K
15:57 26.63 26.63 26.63 26.63 2.6K
15:58 26.64 26.64 26.63 26.64 26.1K
15:59 26.64 26.65 26.63 26.64 141.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available