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 26.14 26.16 26.14 26.16 33.6K
09:31 26.16 26.16 26.15 26.15 1.9K
09:32 26.15 26.15 26.15 26.15 7.4K
09:33 26.17 26.17 26.17 26.17 12.8K
09:34 26.16 26.16 26.15 26.15 8.0K
09:35 26.15 26.15 26.15 26.15 1.0K
09:36 26.14 26.14 26.14 26.14 2.2K
09:37 26.13 26.14 26.13 26.14 16.8K
09:38 26.13 26.14 26.13 26.13 12.1K
09:39 26.12 26.13 26.12 26.13 3.3K
09:40 26.13 26.13 26.13 26.13 0.4K
09:41 26.11 26.13 26.11 26.13 19.9K
09:42 26.13 26.13 26.13 26.13 0.2K
09:43 26.14 26.14 26.14 26.14 2.0K
09:44 26.14 26.14 26.14 26.14 2.6K
09:46 26.13 26.14 26.13 26.14 4.1K
09:47 26.14 26.14 26.14 26.14 10.1K
09:48 26.14 26.14 26.14 26.14 0.2K
09:49 26.14 26.14 26.14 26.14 25.6K
09:50 26.14 26.14 26.13 26.14 3.4K
09:51 26.14 26.14 26.14 26.14 0.5K
09:52 26.14 26.14 26.14 26.14 8.6K
09:53 26.14 26.14 26.14 26.14 4.6K
09:54 26.14 26.14 26.13 26.13 1.5K
09:55 26.12 26.13 26.12 26.12 5.5K
09:56 26.13 26.13 26.12 26.12 2.6K
09:57 26.12 26.12 26.12 26.12 16.3K
09:58 26.13 26.13 26.11 26.11 10.3K
10:00 26.12 26.14 26.12 26.14 21.9K
10:01 26.14 26.14 26.13 26.13 2.3K
10:02 26.12 26.12 26.10 26.11 3,515.7K
10:03 26.12 26.12 26.12 26.12 5.3K
10:05 26.11 26.11 26.11 26.11 0.6K
10:06 26.11 26.11 26.10 26.10 10.9K
10:07 26.10 26.10 26.10 26.10 6.0K
10:08 26.10 26.10 26.10 26.10 7.5K
10:09 26.10 26.10 26.10 26.10 6.6K
10:10 26.09 26.10 26.09 26.10 21.2K
10:11 26.10 26.12 26.10 26.12 7.5K
10:12 26.12 26.12 26.11 26.11 1.5K
10:13 26.10 26.10 26.10 26.10 0.3K
10:14 26.11 26.11 26.10 26.11 4.3K
10:15 26.11 26.11 26.10 26.10 11.6K
10:16 26.10 26.10 26.10 26.10 1.2K
10:17 26.10 26.10 26.10 26.10 8.5K
10:19 26.11 26.11 26.11 26.11 4.7K
10:20 26.11 26.12 26.11 26.12 13.7K
10:21 26.12 26.12 26.11 26.11 20.5K
10:22 26.10 26.12 26.10 26.12 9.8K
10:24 26.12 26.12 26.10 26.12 20.1K
10:25 26.12 26.12 26.11 26.11 7.9K
10:26 26.11 26.11 26.11 26.11 7.9K
10:27 26.11 26.11 26.11 26.11 5.3K
10:28 26.13 26.14 26.13 26.14 12.2K
10:29 26.13 26.13 26.13 26.13 17.0K
10:30 26.14 26.14 26.13 26.13 8.6K
10:31 26.14 26.14 26.14 26.14 3.5K
10:32 26.13 26.14 26.13 26.13 13.2K
10:33 26.13 26.15 26.13 26.14 18.1K
10:34 26.15 26.15 26.15 26.15 6.7K
10:35 26.15 26.15 26.15 26.14 3.9K
10:36 26.14 26.14 26.14 26.14 3.7K
10:37 26.15 26.16 26.15 26.15 14.7K
10:38 26.15 26.16 26.15 26.16 3.2K
10:39 26.15 26.15 26.15 26.15 9.9K
10:40 26.15 26.15 26.15 26.15 7.0K
10:41 26.16 26.16 26.16 26.16 1.7K
10:42 26.16 26.16 26.16 26.16 3.1K
10:44 26.16 26.17 26.16 26.17 7.7K
10:45 26.19 26.19 26.19 26.19 1.2K
10:46 26.19 26.19 26.19 26.19 1.7K
10:47 26.18 26.19 26.18 26.19 2.4K
10:48 26.18 26.19 26.18 26.19 9.3K
10:49 26.19 26.19 26.17 26.17 2.8K
10:50 26.17 26.18 26.17 26.18 4.2K
10:51 26.16 26.16 26.16 26.16 0.2K
10:52 26.16 26.16 26.16 26.16 0.7K
10:53 26.15 26.15 26.15 26.15 6.9K
10:54 26.15 26.15 26.15 26.15 2.1K
10:55 26.15 26.15 26.15 26.15 2.2K
10:57 26.14 26.14 26.14 26.14 2.6K
10:58 26.14 26.14 26.14 26.14 5.9K
10:59 26.13 26.14 26.13 26.14 14.4K
11:00 26.14 26.14 26.14 26.14 7.1K
11:02 26.14 26.14 26.14 26.14 1.7K
11:03 26.15 26.15 26.15 26.15 2.5K
11:04 26.15 26.15 26.15 26.15 0.5K
11:05 26.15 26.15 26.15 26.15 0.7K
11:06 26.15 26.15 26.15 26.15 5.5K
11:07 26.16 26.17 26.16 26.17 4.3K
11:08 26.16 26.16 26.16 26.16 3.5K
11:09 26.16 26.16 26.16 26.16 0.3K
11:10 26.17 26.17 26.17 26.17 3.8K
11:11 26.16 26.17 26.16 26.17 4.9K
11:12 26.15 26.16 26.15 26.16 3.0K
11:13 26.14 26.15 26.14 26.15 2.9K
11:14 26.14 26.14 26.14 26.14 13.6K
11:15 26.15 26.15 26.13 26.13 21.0K
11:16 26.12 26.12 26.12 26.12 2.6K
11:17 26.13 26.13 26.13 26.13 5.0K
11:18 26.12 26.12 26.12 26.12 14.4K
11:19 26.12 26.12 26.12 26.12 2.2K
11:21 26.12 26.12 26.12 26.12 0.8K
11:23 26.11 26.12 26.11 26.12 1.4K
11:25 26.12 26.12 26.12 26.11 2.0K
11:26 26.12 26.13 26.12 26.13 3.4K
11:27 26.13 26.13 26.12 26.13 4.9K
11:28 26.13 26.14 26.13 26.13 24.9K
11:29 26.14 26.14 26.14 26.14 6.3K
11:30 26.14 26.15 26.14 26.15 8.1K
11:31 26.15 26.15 26.14 26.14 4.8K
11:32 26.15 26.16 26.15 26.15 131.1K
11:33 26.16 26.16 26.15 26.15 9.2K
11:34 26.15 26.16 26.15 26.15 11.1K
11:36 26.15 26.15 26.15 26.14 0.6K
11:37 26.14 26.15 26.14 26.15 10.3K
11:38 26.15 26.16 26.15 26.16 7.9K
11:39 26.16 26.16 26.16 26.16 6.6K
11:41 26.16 26.16 26.15 26.15 7.5K
11:42 26.16 26.16 26.16 26.16 0.7K
11:43 26.15 26.16 26.15 26.16 1.6K
11:46 26.16 26.16 26.16 26.16 0.1K
11:47 26.16 26.16 26.15 26.16 3.2K
11:49 26.15 26.15 26.15 26.15 4.1K
11:51 26.15 26.15 26.15 26.15 18.0K
11:53 26.15 26.15 26.15 26.15 3.2K
11:54 26.15 26.15 26.15 26.15 0.1K
11:55 26.15 26.15 26.14 26.14 5.8K
11:56 26.15 26.15 26.15 26.15 4.6K
11:57 26.16 26.16 26.15 26.16 5.9K
11:58 26.15 26.15 26.15 26.15 0.8K
11:59 26.16 26.16 26.16 26.16 5.7K
12:00 26.17 26.17 26.17 26.17 9.2K
12:01 26.17 26.17 26.16 26.16 5.4K
12:03 26.16 26.17 26.16 26.17 4.7K
12:04 26.16 26.16 26.16 26.16 8.7K
12:05 26.16 26.16 26.16 26.16 2.7K
12:06 26.16 26.16 26.16 26.16 4.6K
12:07 26.16 26.16 26.15 26.15 0.7K
12:08 26.15 26.16 26.15 26.16 8.9K
12:09 26.16 26.16 26.16 26.16 1.2K
12:11 26.15 26.15 26.15 26.15 3.2K
12:13 26.15 26.15 26.15 26.15 0.2K
12:15 26.14 26.14 26.14 26.14 1.2K
12:16 26.15 26.15 26.15 26.15 0.2K
12:17 26.14 26.14 26.13 26.13 1.5K
12:18 26.13 26.13 26.13 26.13 1.2K
12:19 26.14 26.14 26.14 26.14 0.5K
12:20 26.12 26.12 26.12 26.12 0.9K
12:22 26.12 26.12 26.12 26.12 0.5K
12:23 26.13 26.13 26.13 26.13 0.6K
12:24 26.13 26.14 26.13 26.14 4.3K
12:27 26.14 26.14 26.14 26.14 1.9K
12:29 26.13 26.13 26.13 26.13 0.7K
12:31 26.14 26.14 26.14 26.14 0.5K
12:32 26.14 26.14 26.14 26.14 0.8K
12:33 26.13 26.13 26.13 26.13 0.5K
12:34 26.13 26.13 26.13 26.12 0.3K
12:35 26.13 26.14 26.13 26.14 4.4K
12:38 26.13 26.13 26.13 26.13 5.4K
12:39 26.13 26.13 26.13 26.13 3.5K
12:40 26.12 26.12 26.12 26.12 7.3K
12:41 26.13 26.13 26.12 26.12 0.7K
12:42 26.12 26.12 26.12 26.12 5.6K
12:43 26.13 26.13 26.13 26.13 0.9K
12:44 26.13 26.13 26.13 26.13 1.4K
12:46 26.13 26.13 26.13 26.13 1.7K
12:47 26.13 26.13 26.13 26.13 0.4K
12:48 26.13 26.13 26.12 26.12 4.9K
12:49 26.12 26.12 26.12 26.12 12.3K
12:50 26.12 26.12 26.12 26.12 0.6K
12:52 26.13 26.13 26.13 26.13 1.6K
12:55 26.15 26.15 26.14 26.15 12.6K
12:56 26.14 26.14 26.14 26.14 0.3K
12:57 26.14 26.14 26.14 26.14 0.9K
12:59 26.14 26.14 26.14 26.14 10.7K
13:00 26.15 26.15 26.14 26.14 11.2K
13:01 26.15 26.15 26.15 26.15 0.2K
13:02 26.18 26.19 26.18 26.19 41.2K
13:03 26.20 26.22 26.20 26.21 4.2K
13:04 26.22 26.22 26.21 26.21 13.0K
13:05 26.22 26.22 26.21 26.21 19.5K
13:06 26.22 26.22 26.22 26.22 0.8K
13:07 26.23 26.25 26.23 26.24 12.8K
13:08 26.24 26.24 26.24 26.24 0.1K
13:09 26.23 26.24 26.23 26.24 7.4K
13:10 26.25 26.25 26.25 26.25 1.0K
13:11 26.25 26.26 26.25 26.26 6.7K
13:12 26.25 26.26 26.25 26.26 0.6K
13:13 26.26 26.26 26.24 26.25 35.1K
13:14 26.25 26.25 26.25 26.25 0.7K
13:15 26.25 26.26 26.25 26.26 7.5K
13:16 26.25 26.26 26.25 26.26 0.4K
13:17 26.26 26.26 26.26 26.26 2.0K
13:18 26.27 26.27 26.27 26.27 1.6K
13:19 26.26 26.27 26.26 26.27 9.4K
13:20 26.26 26.26 26.25 26.25 2.4K
13:21 26.25 26.26 26.25 26.26 2.1K
13:23 26.26 26.26 26.26 26.26 0.5K
13:24 26.26 26.27 26.26 26.27 7.3K
13:26 26.25 26.25 26.25 26.25 0.2K
13:27 26.26 26.26 26.26 26.26 0.6K
13:28 26.25 26.26 26.25 26.26 0.6K
13:29 26.26 26.26 26.26 26.26 5.0K
13:30 26.26 26.26 26.26 26.25 3.5K
13:31 26.26 26.26 26.26 26.26 2.9K
13:32 26.25 26.25 26.25 26.25 3.3K
13:35 26.25 26.26 26.25 26.26 1.9K
13:36 26.26 26.26 26.26 26.26 2.0K
13:37 26.26 26.27 26.26 26.27 7.2K
13:38 26.28 26.28 26.28 26.28 12.7K
13:39 26.28 26.28 26.28 26.28 0.5K
13:40 26.27 26.27 26.27 26.27 4.0K
13:43 26.27 26.27 26.27 26.27 0.8K
13:44 26.27 26.27 26.27 26.27 0.3K
13:45 26.27 26.28 26.27 26.28 6.3K
13:46 26.29 26.29 26.29 26.29 1.2K
13:48 26.29 26.29 26.29 26.29 2.2K
13:49 26.29 26.31 26.29 26.30 9.2K
13:50 26.30 26.31 26.30 26.31 3.4K
13:51 26.30 26.30 26.30 26.30 0.1K
13:52 26.30 26.30 26.30 26.30 1.2K
13:53 26.30 26.30 26.30 26.30 9.9K
13:54 26.30 26.30 26.30 26.30 0.3K
13:55 26.30 26.31 26.30 26.31 4.6K
13:56 26.31 26.31 26.31 26.31 0.7K
13:57 26.30 26.30 26.30 26.30 10.1K
13:58 26.30 26.30 26.30 26.30 15.1K
13:59 26.31 26.33 26.31 26.32 24.0K
14:00 26.32 26.32 26.31 26.32 14.8K
14:01 26.31 26.31 26.30 26.30 7.7K
14:02 26.29 26.29 26.29 26.29 7.8K
14:03 26.28 26.28 26.28 26.28 5.7K
14:04 26.28 26.28 26.28 26.28 0.2K
14:05 26.27 26.28 26.27 26.28 32.7K
14:06 26.27 26.28 26.27 26.28 5.0K
14:07 26.28 26.28 26.28 26.28 1.9K
14:08 26.29 26.29 26.29 26.29 3.7K
14:09 26.28 26.28 26.28 26.28 4.9K
14:10 26.28 26.29 26.28 26.28 14.5K
14:11 26.28 26.28 26.27 26.27 2.2K
14:12 26.28 26.28 26.28 26.28 1.0K
14:14 26.28 26.28 26.27 26.28 5.5K
14:15 26.28 26.28 26.28 26.28 1.0K
14:16 26.27 26.27 26.26 26.26 1.0K
14:18 26.27 26.27 26.27 26.27 1.1K
14:19 26.27 26.27 26.27 26.27 1.1K
14:22 26.27 26.27 26.27 26.27 1.6K
14:23 26.26 26.26 26.26 26.26 5.0K
14:24 26.26 26.26 26.25 26.25 7.1K
14:25 26.26 26.27 26.26 26.26 3.9K
14:26 26.26 26.27 26.26 26.26 3.3K
14:28 26.27 26.27 26.27 26.27 6.1K
14:29 26.26 26.27 26.26 26.27 1.2K
14:30 26.27 26.28 26.27 26.28 5.8K
14:31 26.28 26.28 26.28 26.28 5.1K
14:32 26.27 26.27 26.27 26.27 1.1K
14:33 26.28 26.28 26.27 26.27 11.2K
14:34 26.28 26.29 26.28 26.29 5.0K
14:35 26.29 26.29 26.29 26.29 0.5K
14:37 26.29 26.29 26.29 26.29 12.0K
14:38 26.28 26.29 26.28 26.29 3.1K
14:39 26.29 26.29 26.29 26.29 0.1K
14:40 26.29 26.29 26.29 26.29 2.3K
14:42 26.29 26.29 26.29 26.29 0.8K
14:43 26.29 26.29 26.28 26.29 2.1K
14:44 26.29 26.29 26.28 26.28 2.8K
14:45 26.29 26.29 26.28 26.29 4.2K
14:46 26.29 26.29 26.29 26.29 2.6K
14:47 26.29 26.29 26.29 26.29 1.5K
14:48 26.29 26.29 26.29 26.29 1.1K
14:51 26.29 26.30 26.29 26.30 4.8K
14:52 26.30 26.30 26.30 26.30 1.0K
14:53 26.30 26.30 26.30 26.30 0.9K
14:54 26.30 26.30 26.30 26.30 4.3K
14:55 26.30 26.30 26.30 26.30 0.9K
14:56 26.30 26.30 26.29 26.30 54.1K
14:57 26.30 26.31 26.30 26.31 5.7K
14:58 26.31 26.31 26.31 26.31 4.5K
14:59 26.31 26.32 26.31 26.31 10.0K
15:00 26.31 26.32 26.31 26.32 14.8K
15:01 26.33 26.33 26.32 26.33 1.0K
15:02 26.32 26.33 26.32 26.33 2.5K
15:03 26.31 26.32 26.31 26.31 3.7K
15:04 26.32 26.32 26.32 26.32 0.6K
15:05 26.32 26.32 26.31 26.31 0.7K
15:06 26.32 26.32 26.31 26.31 3.4K
15:07 26.31 26.31 26.31 26.31 7.2K
15:08 26.31 26.31 26.31 26.31 7.8K
15:09 26.31 26.31 26.31 26.31 4.1K
15:10 26.31 26.31 26.31 26.31 0.3K
15:11 26.30 26.31 26.30 26.31 2.4K
15:12 26.31 26.31 26.31 26.31 0.5K
15:13 26.31 26.31 26.31 26.31 0.7K
15:14 26.31 26.31 26.30 26.31 4.5K
15:15 26.30 26.30 26.30 26.30 5.8K
15:16 26.31 26.31 26.31 26.31 2.9K
15:17 26.31 26.31 26.31 26.31 0.9K
15:18 26.31 26.31 26.31 26.31 6.2K
15:19 26.31 26.31 26.31 26.31 2.6K
15:20 26.31 26.31 26.31 26.31 2.4K
15:21 26.31 26.31 26.30 26.30 0.6K
15:22 26.30 26.31 26.30 26.31 1.5K
15:23 26.31 26.31 26.30 26.31 5.8K
15:24 26.31 26.31 26.30 26.30 0.8K
15:25 26.31 26.31 26.31 26.31 5.9K
15:26 26.31 26.32 26.31 26.32 4.4K
15:27 26.32 26.32 26.31 26.31 19.0K
15:28 26.31 26.31 26.31 26.31 2.4K
15:29 26.31 26.31 26.31 26.31 1.0K
15:30 26.31 26.32 26.31 26.32 11.6K
15:31 26.32 26.32 26.31 26.31 17.0K
15:32 26.30 26.30 26.30 26.30 1.6K
15:33 26.31 26.31 26.31 26.31 1.8K
15:35 26.30 26.30 26.30 26.30 1.9K
15:36 26.30 26.30 26.30 26.30 0.3K
15:37 26.30 26.31 26.30 26.31 3.1K
15:38 26.31 26.31 26.31 26.31 0.8K
15:39 26.30 26.31 26.30 26.31 1.2K
15:40 26.31 26.31 26.31 26.31 2.4K
15:41 26.31 26.31 26.31 26.31 1.5K
15:42 26.31 26.31 26.30 26.31 3.6K
15:43 26.31 26.31 26.31 26.31 1.1K
15:44 26.31 26.31 26.31 26.31 2.9K
15:45 26.31 26.31 26.31 26.31 0.3K
15:46 26.31 26.32 26.31 26.32 8.7K
15:47 26.32 26.33 26.32 26.33 24.0K
15:48 26.32 26.33 26.32 26.33 1.6K
15:49 26.33 26.34 26.33 26.33 14.8K
15:50 26.33 26.33 26.32 26.33 8.5K
15:51 26.32 26.32 26.32 26.32 8.6K
15:53 26.33 26.33 26.33 26.33 4.9K
15:55 26.34 26.34 26.33 26.33 9.5K
15:56 26.33 26.33 26.33 26.33 4.5K
15:57 26.33 26.33 26.33 26.33 9.4K
15:58 26.34 26.34 26.34 26.34 16.0K
15:59 26.34 26.34 26.33 26.34 29.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available