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 26.38 26.41 26.38 26.40 62.8K
09:31 26.40 26.40 26.39 26.39 3.1K
09:32 26.40 26.40 26.40 26.40 0.1K
09:33 26.40 26.42 26.40 26.42 13.9K
09:34 26.42 26.44 26.42 26.44 19.1K
09:35 26.44 26.46 26.44 26.45 31.4K
09:36 26.46 26.47 26.46 26.47 4.9K
09:37 26.47 26.47 26.45 26.45 11.4K
09:38 26.46 26.46 26.46 26.46 8.3K
09:39 26.46 26.47 26.46 26.47 7.8K
09:40 26.46 26.47 26.46 26.47 3.7K
09:41 26.47 26.47 26.46 26.46 13.7K
09:42 26.47 26.47 26.46 26.46 9.8K
09:43 26.46 26.47 26.46 26.47 11.2K
09:44 26.47 26.47 26.46 26.46 12.9K
09:45 26.46 26.46 26.46 26.46 22.1K
09:46 26.46 26.47 26.46 26.46 19.5K
09:47 26.46 26.47 26.46 26.47 23.8K
09:48 26.47 26.47 26.47 26.47 10.6K
09:49 26.47 26.47 26.47 26.47 20.7K
09:50 26.47 26.48 26.47 26.48 13.7K
09:51 26.48 26.49 26.48 26.49 41.8K
09:52 26.48 26.48 26.48 26.48 5.2K
09:53 26.49 26.49 26.49 26.49 4.2K
09:54 26.49 26.49 26.49 26.49 1.2K
09:55 26.49 26.49 26.49 26.49 26.1K
09:56 26.48 26.48 26.47 26.47 4.7K
09:57 26.48 26.48 26.48 26.48 7.6K
09:58 26.48 26.48 26.47 26.47 12.6K
09:59 26.48 26.48 26.47 26.47 21.1K
10:00 26.48 26.48 26.45 26.45 26.8K
10:01 26.46 26.46 26.46 26.46 68.0K
10:02 26.46 26.46 26.44 26.44 10.1K
10:03 26.44 26.45 26.44 26.45 9.8K
10:04 26.44 26.46 26.44 26.46 54.7K
10:05 26.47 26.47 26.45 26.46 19.0K
10:06 26.46 26.46 26.45 26.45 152.8K
10:07 26.46 26.46 26.45 26.45 50.5K
10:08 26.46 26.46 26.45 26.45 5.9K
10:09 26.46 26.46 26.46 26.46 15.3K
10:10 26.45 26.46 26.45 26.46 8.4K
10:11 26.45 26.45 26.44 26.45 7.1K
10:12 26.45 26.46 26.45 26.46 40.3K
10:13 26.45 26.45 26.44 26.44 2.7K
10:14 26.45 26.45 26.44 26.44 5.1K
10:15 26.44 26.44 26.44 26.44 5.2K
10:16 26.44 26.44 26.43 26.43 3.7K
10:17 26.42 26.43 26.42 26.42 2.7K
10:18 26.42 26.42 26.41 26.41 1.8K
10:19 26.42 26.43 26.42 26.43 7.8K
10:20 26.43 26.43 26.43 26.43 4.7K
10:21 26.44 26.44 26.41 26.41 26.3K
10:22 26.42 26.42 26.42 26.42 1.8K
10:23 26.41 26.43 26.41 26.42 20.8K
10:24 26.43 26.44 26.43 26.43 17.1K
10:25 26.42 26.42 26.42 26.42 18.3K
10:26 26.42 26.43 26.42 26.43 7.1K
10:27 26.43 26.43 26.42 26.42 10.7K
10:28 26.42 26.42 26.41 26.41 1.7K
10:29 26.42 26.43 26.42 26.43 1.2K
10:30 26.43 26.45 26.43 26.44 17.6K
10:31 26.44 26.45 26.43 26.44 330.1K
10:32 26.44 26.44 26.43 26.44 2.9K
10:33 26.43 26.44 26.43 26.44 8.4K
10:34 26.44 26.44 26.44 26.44 0.2K
10:35 26.44 26.44 26.44 26.44 0.5K
10:36 26.44 26.45 26.44 26.45 6.6K
10:37 26.45 26.45 26.45 26.45 1.6K
10:38 26.45 26.45 26.44 26.45 138.6K
10:39 26.45 26.45 26.45 26.45 1.0K
10:40 26.45 26.45 26.44 26.44 14.0K
10:41 26.45 26.45 26.45 26.45 3.6K
10:42 26.43 26.44 26.43 26.44 0.6K
10:43 26.43 26.44 26.43 26.44 18.3K
10:44 26.43 26.43 26.43 26.43 0.3K
10:45 26.44 26.44 26.43 26.43 2.0K
10:46 26.43 26.43 26.43 26.43 3.0K
10:47 26.42 26.42 26.42 26.42 8.3K
10:48 26.43 26.43 26.43 26.42 1.3K
10:49 26.43 26.43 26.43 26.43 0.3K
10:50 26.43 26.43 26.42 26.42 1.5K
10:51 26.43 26.43 26.43 26.43 5.5K
10:52 26.43 26.43 26.43 26.43 1.0K
10:53 26.42 26.42 26.42 26.42 5.0K
10:54 26.41 26.41 26.41 26.41 11.9K
10:55 26.42 26.42 26.42 26.42 8.4K
10:56 26.41 26.41 26.41 26.41 1.2K
10:57 26.42 26.43 26.42 26.42 25.9K
10:58 26.44 26.44 26.44 26.44 8.2K
10:59 26.43 26.43 26.43 26.43 4.0K
11:00 26.43 26.43 26.42 26.42 0.4K
11:01 26.42 26.42 26.42 26.42 0.7K
11:02 26.43 26.43 26.43 26.43 9.3K
11:03 26.43 26.43 26.43 26.43 0.4K
11:04 26.43 26.43 26.42 26.42 0.5K
11:05 26.42 26.42 26.42 26.42 2.9K
11:07 26.41 26.42 26.41 26.42 11.8K
11:08 26.40 26.41 26.39 26.41 9.9K
11:09 26.40 26.40 26.40 26.40 9.4K
11:10 26.40 26.41 26.40 26.41 10.1K
11:11 26.41 26.41 26.40 26.41 28.3K
11:12 26.40 26.41 26.40 26.41 1.0K
11:13 26.41 26.41 26.41 26.41 13.2K
11:14 26.42 26.42 26.40 26.40 22.7K
11:15 26.40 26.40 26.40 26.40 4.2K
11:16 26.39 26.39 26.39 26.39 2.0K
11:17 26.38 26.38 26.38 26.38 35.9K
11:18 26.38 26.38 26.37 26.37 5.6K
11:19 26.37 26.37 26.37 26.38 1.4K
11:20 26.39 26.39 26.38 26.39 51.1K
11:21 26.39 26.39 26.38 26.38 1.3K
11:22 26.38 26.39 26.38 26.38 1.9K
11:23 26.39 26.40 26.39 26.40 3.2K
11:24 26.39 26.40 26.39 26.39 2.5K
11:25 26.39 26.40 26.39 26.40 3.5K
11:26 26.40 26.40 26.40 26.40 6.6K
11:27 26.40 26.40 26.40 26.40 6.3K
11:28 26.41 26.41 26.41 26.41 0.4K
11:29 26.41 26.41 26.41 26.41 1.5K
11:30 26.40 26.40 26.40 26.40 1.1K
11:32 26.41 26.41 26.41 26.41 3.3K
11:33 26.41 26.41 26.41 26.41 7.1K
11:34 26.41 26.41 26.41 26.41 1.9K
11:35 26.40 26.40 26.40 26.40 4.1K
11:36 26.40 26.40 26.40 26.40 0.1K
11:37 26.41 26.41 26.41 26.41 20.9K
11:38 26.42 26.42 26.42 26.42 0.4K
11:39 26.42 26.42 26.42 26.42 1.2K
11:40 26.42 26.42 26.42 26.42 2.3K
11:41 26.42 26.43 26.42 26.43 0.9K
11:43 26.42 26.42 26.42 26.42 3.8K
11:44 26.42 26.42 26.42 26.42 0.3K
11:45 26.42 26.42 26.40 26.40 16.5K
11:46 26.40 26.40 26.40 26.40 0.9K
11:47 26.40 26.40 26.40 26.40 0.3K
11:48 26.40 26.40 26.40 26.40 0.1K
11:49 26.39 26.40 26.39 26.40 1.2K
11:50 26.39 26.39 26.39 26.39 1.4K
11:51 26.39 26.39 26.39 26.39 1.4K
11:52 26.40 26.40 26.39 26.40 156.6K
11:53 26.39 26.39 26.39 26.39 3.8K
11:54 26.38 26.38 26.38 26.38 1.7K
11:55 26.37 26.38 26.37 26.38 0.5K
11:56 26.38 26.38 26.37 26.38 50.1K
11:57 26.37 26.38 26.37 26.38 12.0K
11:58 26.38 26.38 26.37 26.37 0.8K
11:59 26.37 26.37 26.37 26.37 0.1K
12:00 26.37 26.37 26.37 26.37 17.8K
12:01 26.36 26.39 26.36 26.39 70.3K
12:02 26.37 26.37 26.36 26.36 9.4K
12:03 26.35 26.36 26.35 26.36 4.5K
12:04 26.36 26.36 26.36 26.36 0.3K
12:05 26.36 26.36 26.36 26.36 2.2K
12:06 26.35 26.35 26.35 26.35 0.2K
12:07 26.37 26.37 26.36 26.37 4.4K
12:08 26.37 26.37 26.37 26.37 0.4K
12:09 26.36 26.36 26.36 26.36 0.4K
12:10 26.36 26.36 26.36 26.36 2.3K
12:11 26.37 26.37 26.37 26.37 0.5K
12:12 26.37 26.37 26.37 26.37 0.6K
12:13 26.37 26.38 26.37 26.38 4.3K
12:14 26.38 26.38 26.38 26.38 11.9K
12:15 26.36 26.36 26.36 26.36 11.1K
12:16 26.36 26.36 26.35 26.35 1.1K
12:17 26.36 26.36 26.36 26.36 2.2K
12:18 26.36 26.37 26.36 26.37 38.1K
12:19 26.38 26.38 26.38 26.38 1.8K
12:20 26.37 26.37 26.37 26.37 9.0K
12:21 26.36 26.37 26.36 26.36 0.6K
12:22 26.37 26.37 26.36 26.36 7.0K
12:24 26.36 26.37 26.36 26.37 5.8K
12:25 26.37 26.37 26.37 26.37 1.3K
12:27 26.36 26.36 26.36 26.36 4.0K
12:28 26.35 26.36 26.35 26.36 1.7K
12:29 26.37 26.37 26.36 26.36 7.3K
12:30 26.37 26.37 26.36 26.36 7.0K
12:31 26.36 26.36 26.36 26.36 2.7K
12:32 26.36 26.36 26.36 26.36 1.1K
12:33 26.36 26.36 26.36 26.36 0.3K
12:34 26.36 26.36 26.36 26.36 2.4K
12:35 26.37 26.37 26.37 26.37 1.4K
12:36 26.37 26.37 26.36 26.36 6.4K
12:37 26.36 26.36 26.36 26.36 1.7K
12:38 26.36 26.36 26.35 26.36 1.5K
12:39 26.36 26.36 26.35 26.35 13.1K
12:40 26.35 26.37 26.35 26.37 40.6K
12:41 26.36 26.36 26.36 26.36 0.2K
12:42 26.36 26.36 26.36 26.36 4.8K
12:43 26.36 26.36 26.36 26.36 0.2K
12:44 26.36 26.36 26.35 26.35 5.0K
12:45 26.36 26.36 26.36 26.36 1.3K
12:46 26.35 26.35 26.35 26.35 2.7K
12:47 26.35 26.35 26.34 26.34 4.2K
12:48 26.34 26.34 26.34 26.34 0.1K
12:49 26.34 26.34 26.34 26.34 1.2K
12:50 26.35 26.35 26.35 26.35 2.6K
12:51 26.35 26.35 26.34 26.34 6.5K
12:52 26.35 26.35 26.35 26.35 1.0K
12:53 26.34 26.35 26.34 26.35 0.3K
12:54 26.35 26.35 26.35 26.35 1.7K
12:55 26.34 26.35 26.34 26.34 3.7K
12:56 26.34 26.34 26.34 26.34 5.4K
12:57 26.34 26.34 26.34 26.34 2.2K
12:58 26.34 26.35 26.34 26.34 3.8K
12:59 26.35 26.35 26.34 26.34 27.1K
13:00 26.35 26.35 26.34 26.34 3.5K
13:01 26.35 26.35 26.34 26.34 2.1K
13:02 26.35 26.35 26.35 26.35 1.4K
13:03 26.35 26.35 26.35 26.35 0.3K
13:04 26.35 26.35 26.35 26.35 42.8K
13:05 26.35 26.35 26.35 26.35 95.5K
13:06 26.36 26.36 26.36 26.36 2.0K
13:07 26.36 26.36 26.36 26.36 0.5K
13:08 26.36 26.36 26.35 26.35 5.2K
13:09 26.36 26.36 26.35 26.35 1.0K
13:10 26.36 26.36 26.36 26.36 2.9K
13:11 26.36 26.36 26.36 26.36 1.0K
13:12 26.35 26.35 26.35 26.35 1.6K
13:13 26.35 26.36 26.35 26.36 2.2K
13:14 26.36 26.36 26.36 26.36 0.9K
13:15 26.36 26.36 26.35 26.35 4.3K
13:16 26.35 26.35 26.34 26.35 4.6K
13:17 26.35 26.35 26.35 26.34 5.6K
13:18 26.36 26.36 26.35 26.35 2.3K
13:19 26.36 26.36 26.36 26.36 0.6K
13:20 26.36 26.37 26.36 26.36 19.2K
13:21 26.36 26.37 26.36 26.37 31.0K
13:22 26.37 26.37 26.37 26.37 0.6K
13:23 26.36 26.38 26.36 26.38 5.5K
13:24 26.38 26.38 26.38 26.37 9.3K
13:25 26.36 26.37 26.36 26.37 18.6K
13:26 26.37 26.37 26.36 26.36 10.7K
13:28 26.37 26.37 26.36 26.36 7.3K
13:29 26.37 26.37 26.36 26.36 9.6K
13:30 26.36 26.37 26.36 26.37 32.3K
13:31 26.37 26.37 26.37 26.37 34.2K
13:32 26.37 26.37 26.37 26.37 12.5K
13:33 26.36 26.37 26.36 26.36 23.2K
13:35 26.36 26.36 26.36 26.36 0.1K
13:36 26.36 26.36 26.35 26.36 7.5K
13:38 26.36 26.36 26.36 26.36 0.4K
13:40 26.36 26.36 26.35 26.35 23.8K
13:41 26.36 26.36 26.35 26.35 60.5K
13:42 26.36 26.36 26.35 26.35 11.2K
13:43 26.36 26.36 26.36 26.36 0.2K
13:44 26.36 26.36 26.36 26.36 1.2K
13:45 26.35 26.36 26.35 26.36 18.7K
13:46 26.36 26.36 26.36 26.36 0.6K
13:47 26.36 26.36 26.36 26.36 6.8K
13:48 26.37 26.37 26.37 26.37 0.2K
13:50 26.37 26.37 26.36 26.36 1.4K
13:51 26.37 26.37 26.37 26.37 0.8K
13:52 26.37 26.37 26.36 26.37 10.0K
13:53 26.37 26.37 26.37 26.37 5.4K
13:54 26.37 26.37 26.37 26.37 1.2K
13:55 26.37 26.37 26.37 26.37 1.0K
13:56 26.36 26.36 26.36 26.36 11.4K
13:57 26.36 26.36 26.36 26.36 1.0K
13:58 26.37 26.37 26.37 26.37 2.3K
13:59 26.37 26.37 26.36 26.36 3.8K
14:01 26.37 26.37 26.36 26.37 39.2K
14:02 26.38 26.38 26.37 26.38 3.1K
14:03 26.38 26.38 26.38 26.38 0.6K
14:05 26.38 26.38 26.37 26.37 2.5K
14:06 26.38 26.38 26.38 26.38 0.2K
14:07 26.38 26.38 26.38 26.38 1.4K
14:08 26.38 26.38 26.37 26.37 2.9K
14:10 26.38 26.38 26.37 26.37 6.3K
14:11 26.36 26.37 26.36 26.37 6.9K
14:12 26.37 26.37 26.36 26.36 9.3K
14:13 26.37 26.37 26.36 26.36 3.8K
14:14 26.36 26.37 26.36 26.37 13.5K
14:15 26.36 26.36 26.36 26.36 0.9K
14:16 26.36 26.36 26.35 26.35 2.2K
14:17 26.36 26.36 26.35 26.35 1.7K
14:18 26.36 26.36 26.35 26.35 0.7K
14:19 26.35 26.36 26.35 26.35 1.8K
14:20 26.36 26.36 26.35 26.35 15.0K
14:21 26.35 26.35 26.35 26.35 0.8K
14:22 26.35 26.35 26.34 26.34 0.9K
14:23 26.35 26.35 26.35 26.35 1.5K
14:24 26.35 26.35 26.34 26.34 94.3K
14:25 26.34 26.35 26.34 26.35 3.0K
14:26 26.35 26.35 26.35 26.35 0.2K
14:27 26.35 26.35 26.34 26.35 2.0K
14:28 26.35 26.35 26.35 26.35 0.3K
14:29 26.35 26.35 26.35 26.35 1.3K
14:30 26.34 26.35 26.34 26.35 0.7K
14:31 26.35 26.35 26.34 26.35 3.4K
14:32 26.34 26.34 26.34 26.34 0.3K
14:33 26.35 26.35 26.35 26.35 0.4K
14:34 26.35 26.35 26.34 26.35 5.6K
14:35 26.35 26.35 26.34 26.34 1.1K
14:36 26.35 26.35 26.34 26.34 9.3K
14:37 26.34 26.34 26.34 26.34 0.3K
14:38 26.34 26.34 26.34 26.34 0.3K
14:39 26.34 26.35 26.34 26.34 5.5K
14:40 26.35 26.35 26.34 26.34 5.4K
14:41 26.34 26.34 26.33 26.33 0.5K
14:42 26.34 26.34 26.34 26.34 0.4K
14:43 26.34 26.34 26.33 26.34 2.6K
14:44 26.34 26.34 26.34 26.34 3.1K
14:45 26.34 26.34 26.33 26.33 103.5K
14:46 26.34 26.34 26.34 26.34 14.7K
14:47 26.34 26.35 26.33 26.35 3.7K
14:48 26.34 26.35 26.34 26.35 2.6K
14:49 26.35 26.35 26.34 26.35 6.4K
14:50 26.35 26.35 26.34 26.35 1.2K
14:51 26.35 26.35 26.34 26.34 0.3K
14:52 26.35 26.35 26.35 26.35 1.6K
14:53 26.35 26.36 26.35 26.36 5.1K
14:54 26.35 26.36 26.35 26.36 4.3K
14:55 26.36 26.36 26.36 26.36 1.4K
14:56 26.36 26.36 26.36 26.36 4.6K
14:57 26.36 26.36 26.36 26.36 3.6K
14:58 26.36 26.36 26.35 26.36 124.7K
14:59 26.36 26.37 26.36 26.37 21.2K
15:00 26.38 26.39 26.38 26.39 9.9K
15:01 26.40 26.41 26.39 26.40 69.9K
15:02 26.40 26.40 26.40 26.40 18.1K
15:03 26.40 26.40 26.40 26.40 1.8K
15:04 26.39 26.40 26.39 26.40 7.4K
15:05 26.40 26.40 26.40 26.40 1.0K
15:06 26.40 26.40 26.40 26.40 1.2K
15:07 26.40 26.40 26.40 26.40 0.6K
15:08 26.40 26.40 26.40 26.40 0.2K
15:09 26.40 26.40 26.40 26.40 6.6K
15:10 26.41 26.41 26.40 26.40 2.4K
15:11 26.40 26.41 26.40 26.40 2.6K
15:12 26.41 26.41 26.41 26.41 0.6K
15:13 26.42 26.42 26.42 26.42 19.5K
15:14 26.41 26.41 26.40 26.41 56.3K
15:15 26.40 26.40 26.39 26.39 7.9K
15:16 26.40 26.40 26.40 26.40 0.3K
15:17 26.40 26.40 26.40 26.40 8.8K
15:18 26.40 26.40 26.39 26.39 3.7K
15:19 26.40 26.40 26.39 26.39 29.4K
15:20 26.39 26.39 26.39 26.39 3.0K
15:21 26.38 26.38 26.38 26.38 31.0K
15:22 26.38 26.38 26.38 26.38 6.5K
15:23 26.38 26.38 26.37 26.38 3.4K
15:24 26.38 26.38 26.37 26.37 1.1K
15:25 26.38 26.38 26.38 26.38 0.6K
15:26 26.38 26.38 26.38 26.38 8.3K
15:27 26.39 26.39 26.39 26.39 5.3K
15:28 26.39 26.39 26.39 26.39 8.8K
15:29 26.39 26.39 26.39 26.39 2.1K
15:30 26.39 26.40 26.39 26.40 4.2K
15:31 26.40 26.40 26.40 26.40 8.5K
15:32 26.40 26.40 26.40 26.40 4.8K
15:33 26.40 26.40 26.40 26.40 1.3K
15:34 26.40 26.40 26.40 26.40 6.8K
15:35 26.40 26.40 26.40 26.40 3.7K
15:36 26.40 26.40 26.39 26.39 387.1K
15:37 26.39 26.40 26.39 26.40 9.3K
15:38 26.40 26.40 26.40 26.40 0.5K
15:39 26.40 26.40 26.40 26.40 1.7K
15:40 26.39 26.40 26.39 26.40 12.7K
15:41 26.40 26.40 26.39 26.39 11.6K
15:42 26.40 26.40 26.40 26.40 5.0K
15:43 26.40 26.40 26.40 26.40 8.9K
15:44 26.40 26.40 26.40 26.40 3.3K
15:45 26.40 26.40 26.40 26.40 1.5K
15:46 26.41 26.41 26.41 26.41 8.4K
15:47 26.40 26.40 26.40 26.40 6.6K
15:48 26.41 26.41 26.40 26.40 0.9K
15:49 26.41 26.41 26.41 26.41 9.3K
15:50 26.41 26.41 26.41 26.41 5.4K
15:51 26.41 26.41 26.41 26.41 0.2K
15:52 26.41 26.41 26.41 26.41 17.0K
15:53 26.41 26.41 26.41 26.40 35.6K
15:54 26.40 26.40 26.40 26.40 2.7K
15:55 26.39 26.40 26.39 26.40 1.3K
15:56 26.39 26.39 26.39 26.39 4.2K
15:57 26.39 26.39 26.39 26.39 2.4K
15:58 26.39 26.40 26.39 26.40 33.4K
15:59 26.40 26.40 26.39 26.40 81.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available