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 26.43 26.45 26.43 26.44 17.1K
09:31 26.44 26.45 26.44 26.45 2.9K
09:33 26.44 26.44 26.44 26.44 1.7K
09:34 26.45 26.45 26.44 26.44 20.1K
09:35 26.45 26.46 26.45 26.46 6.5K
09:36 26.46 26.46 26.44 26.44 15.9K
09:37 26.45 26.45 26.44 26.44 20.6K
09:38 26.45 26.45 26.45 26.45 1.9K
09:40 26.45 26.45 26.45 26.45 8.2K
09:42 26.46 26.46 26.44 26.44 11.5K
09:43 26.46 26.46 26.46 26.45 8.0K
09:44 26.45 26.45 26.45 26.45 5.0K
09:45 26.45 26.45 26.45 26.45 1.4K
09:46 26.45 26.45 26.45 26.45 0.5K
09:47 26.46 26.46 26.46 26.46 9.1K
09:48 26.44 26.46 26.44 26.46 15.0K
09:49 26.46 26.46 26.46 26.46 7.3K
09:50 26.46 26.46 26.45 26.45 41.2K
09:51 26.46 26.46 26.46 26.46 9.9K
09:52 26.45 26.46 26.45 26.46 8.6K
09:53 26.45 26.45 26.45 26.45 2.3K
09:54 26.46 26.46 26.46 26.46 1.3K
09:55 26.46 26.46 26.46 26.46 2.1K
09:56 26.46 26.46 26.46 26.46 1.7K
09:57 26.46 26.46 26.46 26.46 0.3K
09:58 26.46 26.46 26.46 26.46 7.0K
09:59 26.45 26.45 26.45 26.45 1.5K
10:00 26.46 26.46 26.45 26.46 7.7K
10:01 26.46 26.47 26.46 26.47 10.2K
10:02 26.47 26.47 26.47 26.47 3.8K
10:03 26.47 26.47 26.47 26.47 2.6K
10:04 26.47 26.48 26.47 26.48 16.7K
10:05 26.49 26.49 26.49 26.49 1.0K
10:06 26.49 26.49 26.48 26.48 6.1K
10:07 26.48 26.48 26.48 26.48 4.2K
10:08 26.46 26.46 26.46 26.46 0.7K
10:09 26.47 26.47 26.47 26.47 27.8K
10:10 26.47 26.47 26.47 26.47 20.4K
10:11 26.46 26.48 26.46 26.48 11.1K
10:12 26.48 26.48 26.47 26.48 3.4K
10:13 26.48 26.48 26.48 26.48 3.0K
10:14 26.48 26.48 26.47 26.47 9.0K
10:15 26.48 26.48 26.48 26.48 1.9K
10:16 26.48 26.48 26.48 26.48 0.5K
10:17 26.47 26.47 26.47 26.47 3.7K
10:18 26.47 26.47 26.47 26.47 7.1K
10:19 26.47 26.47 26.46 26.47 10.0K
10:20 26.47 26.47 26.47 26.47 1.5K
10:24 26.45 26.46 26.45 26.46 9.7K
10:25 26.46 26.46 26.46 26.46 7.4K
10:26 26.46 26.47 26.46 26.46 3.6K
10:27 26.47 26.47 26.46 26.46 12.1K
10:28 26.46 26.46 26.45 26.45 1.0K
10:29 26.45 26.45 26.45 26.45 3.3K
10:31 26.45 26.46 26.45 26.46 10.8K
10:32 26.46 26.46 26.45 26.45 4.6K
10:33 26.45 26.45 26.44 26.44 9.6K
10:34 26.45 26.46 26.45 26.46 15.4K
10:35 26.45 26.47 26.45 26.47 23.6K
10:37 26.47 26.48 26.47 26.48 9.3K
10:38 26.48 26.48 26.48 26.48 7.4K
10:39 26.48 26.48 26.48 26.48 0.4K
10:40 26.48 26.48 26.47 26.47 11.8K
10:41 26.48 26.49 26.48 26.49 12.8K
10:42 26.49 26.50 26.48 26.50 7.0K
10:43 26.50 26.50 26.49 26.49 4.7K
10:44 26.51 26.52 26.51 26.51 3.4K
10:45 26.50 26.50 26.50 26.50 1.7K
10:46 26.49 26.49 26.49 26.49 0.7K
10:47 26.49 26.49 26.48 26.48 0.5K
10:48 26.48 26.49 26.48 26.49 2.9K
10:49 26.49 26.49 26.49 26.49 5.2K
10:50 26.49 26.49 26.49 26.49 9.2K
10:51 26.50 26.50 26.50 26.50 6.1K
10:53 26.51 26.51 26.51 26.51 5.5K
10:55 26.50 26.50 26.49 26.49 2.4K
10:56 26.50 26.50 26.50 26.50 0.7K
10:57 26.50 26.50 26.50 26.50 1.1K
10:58 26.50 26.50 26.49 26.49 0.7K
10:59 26.50 26.50 26.50 26.50 3.9K
11:00 26.50 26.51 26.50 26.50 35.3K
11:01 26.50 26.50 26.49 26.50 12.0K
11:03 26.50 26.50 26.50 26.50 5.0K
11:04 26.50 26.51 26.50 26.51 2.4K
11:05 26.51 26.51 26.51 26.51 4.7K
11:06 26.51 26.51 26.50 26.50 3.7K
11:07 26.50 26.50 26.50 26.50 1.4K
11:08 26.50 26.51 26.50 26.51 23.8K
11:09 26.50 26.50 26.50 26.50 0.3K
11:10 26.51 26.51 26.51 26.51 3.1K
11:11 26.50 26.50 26.50 26.50 1.1K
11:12 26.49 26.50 26.49 26.50 0.5K
11:13 26.49 26.50 26.49 26.50 9.5K
11:14 26.50 26.50 26.50 26.50 0.7K
11:15 26.49 26.49 26.49 26.49 10.2K
11:16 26.48 26.49 26.48 26.49 1.9K
11:20 26.48 26.48 26.48 26.48 0.2K
11:21 26.47 26.48 26.47 26.48 0.7K
11:22 26.46 26.48 26.46 26.48 13.7K
11:24 26.48 26.48 26.47 26.48 0.8K
11:25 26.48 26.48 26.48 26.48 0.3K
11:26 26.48 26.48 26.48 26.48 0.6K
11:27 26.47 26.47 26.47 26.47 9.5K
11:29 26.47 26.47 26.47 26.47 0.3K
11:30 26.46 26.46 26.46 26.46 0.1K
11:31 26.46 26.46 26.46 26.46 6.0K
11:33 26.45 26.45 26.45 26.45 12.5K
11:34 26.45 26.45 26.45 26.45 7.7K
11:35 26.45 26.47 26.45 26.47 57.6K
11:36 26.46 26.46 26.46 26.46 7.1K
11:39 26.46 26.46 26.46 26.46 5.9K
11:40 26.46 26.46 26.46 26.46 2.0K
11:43 26.46 26.46 26.46 26.46 2.6K
11:44 26.45 26.46 26.45 26.46 9.0K
11:47 26.45 26.45 26.45 26.45 0.3K
11:48 26.46 26.46 26.46 26.46 5.4K
11:49 26.46 26.47 26.46 26.47 1.4K
11:50 26.46 26.46 26.45 26.45 5.6K
11:52 26.46 26.46 26.46 26.46 0.2K
11:53 26.44 26.44 26.44 26.44 2.4K
11:56 26.44 26.44 26.44 26.44 0.4K
11:57 26.45 26.45 26.45 26.45 2.5K
11:58 26.44 26.44 26.44 26.44 5.5K
11:59 26.45 26.45 26.45 26.45 0.3K
12:00 26.45 26.45 26.45 26.45 0.6K
12:01 26.45 26.45 26.45 26.45 1.9K
12:02 26.45 26.45 26.45 26.45 0.4K
12:04 26.45 26.45 26.45 26.45 10.4K
12:07 26.45 26.45 26.45 26.45 2.3K
12:08 26.44 26.44 26.44 26.44 19.4K
12:09 26.44 26.45 26.44 26.45 2.2K
12:10 26.45 26.45 26.45 26.45 0.9K
12:12 26.45 26.45 26.45 26.45 6.7K
12:13 26.45 26.46 26.45 26.46 5.1K
12:14 26.46 26.46 26.45 26.45 8.4K
12:16 26.44 26.44 26.44 26.44 0.4K
12:17 26.45 26.45 26.45 26.44 0.4K
12:18 26.45 26.45 26.45 26.45 0.3K
12:19 26.45 26.45 26.44 26.44 0.7K
12:20 26.43 26.43 26.43 26.43 9.7K
12:21 26.43 26.44 26.43 26.44 1.5K
12:22 26.44 26.44 26.44 26.44 4.0K
12:23 26.45 26.45 26.45 26.44 0.7K
12:24 26.44 26.44 26.44 26.44 14.8K
12:25 26.45 26.45 26.45 26.45 0.5K
12:26 26.45 26.45 26.45 26.45 20.0K
12:27 26.46 26.46 26.46 26.46 0.4K
12:28 26.45 26.45 26.45 26.45 5.3K
12:29 26.45 26.45 26.45 26.45 1.7K
12:30 26.46 26.46 26.46 26.46 0.6K
12:32 26.45 26.47 26.45 26.46 6.0K
12:33 26.46 26.46 26.46 26.46 5.9K
12:34 26.45 26.47 26.45 26.47 2.1K
12:35 26.46 26.47 26.46 26.47 4.0K
12:37 26.47 26.47 26.47 26.47 3.5K
12:38 26.47 26.47 26.47 26.46 2.0K
12:39 26.47 26.47 26.47 26.47 0.8K
12:40 26.47 26.47 26.47 26.47 0.2K
12:41 26.47 26.47 26.47 26.47 1.3K
12:43 26.47 26.47 26.46 26.46 0.4K
12:44 26.46 26.47 26.46 26.47 14.6K
12:45 26.47 26.47 26.46 26.46 1.6K
12:46 26.47 26.47 26.47 26.47 1.5K
12:47 26.46 26.46 26.46 26.46 2.3K
12:48 26.47 26.47 26.47 26.47 0.7K
12:49 26.47 26.47 26.46 26.46 6.5K
12:50 26.46 26.46 26.46 26.46 1.4K
12:51 26.46 26.47 26.46 26.47 1.0K
12:52 26.47 26.47 26.47 26.46 0.6K
12:53 26.46 26.46 26.46 26.46 1.4K
12:55 26.47 26.47 26.47 26.46 0.5K
12:56 26.47 26.48 26.47 26.48 6.5K
12:57 26.47 26.47 26.47 26.47 5.0K
12:58 26.47 26.48 26.47 26.48 9.1K
13:00 26.47 26.47 26.47 26.47 5.0K
13:01 26.48 26.48 26.48 26.48 1.6K
13:02 26.48 26.48 26.48 26.48 3.6K
13:03 26.48 26.48 26.48 26.48 3.5K
13:04 26.48 26.48 26.48 26.47 0.3K
13:06 26.48 26.48 26.47 26.48 1.1K
13:07 26.48 26.48 26.47 26.48 2.1K
13:08 26.48 26.48 26.47 26.47 10.1K
13:10 26.47 26.47 26.47 26.47 4.3K
13:12 26.49 26.49 26.48 26.48 0.9K
13:13 26.48 26.48 26.48 26.48 2.6K
13:14 26.47 26.47 26.47 26.47 0.6K
13:17 26.48 26.48 26.48 26.47 10.1K
13:18 26.48 26.48 26.48 26.48 0.2K
13:19 26.48 26.48 26.48 26.48 13.1K
13:20 26.47 26.48 26.47 26.48 2.4K
13:21 26.48 26.48 26.48 26.48 22.2K
13:22 26.47 26.47 26.47 26.47 2.4K
13:23 26.48 26.48 26.47 26.47 3.6K
13:24 26.48 26.48 26.48 26.48 1.4K
13:25 26.48 26.48 26.48 26.48 0.4K
13:26 26.48 26.48 26.47 26.47 21.7K
13:28 26.48 26.48 26.48 26.47 47.2K
13:30 26.47 26.47 26.47 26.47 1.1K
13:31 26.48 26.48 26.48 26.48 3.1K
13:32 26.48 26.48 26.48 26.48 0.4K
13:33 26.48 26.48 26.48 26.48 3.1K
13:36 26.48 26.48 26.47 26.47 0.4K
13:37 26.48 26.48 26.48 26.48 2.7K
13:38 26.48 26.48 26.48 26.48 0.3K
13:39 26.48 26.48 26.48 26.48 0.7K
13:40 26.47 26.47 26.47 26.47 0.6K
13:41 26.47 26.48 26.47 26.48 1.2K
13:42 26.47 26.48 26.47 26.48 14.9K
13:45 26.47 26.47 26.47 26.47 14.6K
13:46 26.46 26.46 26.46 26.46 11.1K
13:47 26.46 26.46 26.46 26.46 3.0K
13:48 26.46 26.46 26.46 26.46 0.9K
13:49 26.44 26.44 26.44 26.44 2.1K
13:51 26.44 26.45 26.44 26.45 2.4K
13:52 26.45 26.45 26.45 26.45 0.4K
13:53 26.45 26.45 26.45 26.45 1.9K
13:54 26.45 26.45 26.45 26.45 0.7K
13:55 26.44 26.44 26.44 26.44 2.0K
13:56 26.45 26.45 26.45 26.45 4.8K
13:57 26.46 26.46 26.46 26.46 0.7K
13:58 26.46 26.46 26.46 26.46 3.8K
13:59 26.46 26.47 26.46 26.47 20.1K
14:00 26.48 26.48 26.45 26.45 97.1K
14:01 26.46 26.46 26.46 26.46 2.2K
14:02 26.47 26.47 26.46 26.47 4.9K
14:03 26.47 26.48 26.47 26.48 2.8K
14:04 26.48 26.49 26.47 26.49 37.2K
14:05 26.50 26.52 26.50 26.52 20.6K
14:06 26.52 26.52 26.51 26.51 5.0K
14:07 26.52 26.52 26.51 26.52 4.3K
14:08 26.53 26.53 26.52 26.52 6.1K
14:09 26.52 26.52 26.52 26.52 2.0K
14:10 26.53 26.53 26.53 26.53 2.4K
14:11 26.52 26.52 26.50 26.50 12.2K
14:12 26.51 26.51 26.51 26.51 0.6K
14:13 26.51 26.51 26.51 26.51 1.0K
14:14 26.51 26.51 26.51 26.51 2.5K
14:15 26.50 26.50 26.50 26.50 1.9K
14:16 26.50 26.50 26.49 26.50 1.8K
14:17 26.51 26.51 26.50 26.50 4.4K
14:18 26.49 26.49 26.49 26.49 2.6K
14:19 26.51 26.51 26.51 26.51 0.5K
14:20 26.50 26.50 26.50 26.50 3.3K
14:21 26.49 26.50 26.49 26.50 57.4K
14:22 26.50 26.50 26.49 26.49 86.3K
14:23 26.49 26.50 26.49 26.50 22.6K
14:24 26.49 26.50 26.49 26.50 7.8K
14:25 26.49 26.50 26.49 26.50 3.7K
14:26 26.50 26.50 26.50 26.50 2.6K
14:27 26.50 26.51 26.50 26.51 17.8K
14:28 26.50 26.51 26.50 26.51 62.1K
14:29 26.49 26.50 26.49 26.49 8.3K
14:31 26.49 26.49 26.48 26.49 3.0K
14:32 26.49 26.49 26.49 26.49 1.7K
14:33 26.49 26.49 26.49 26.49 0.5K
14:35 26.49 26.49 26.48 26.48 6.7K
14:36 26.49 26.49 26.49 26.49 3.3K
14:37 26.48 26.49 26.48 26.49 8.0K
14:38 26.50 26.51 26.50 26.51 9.3K
14:39 26.48 26.50 26.47 26.50 140.3K
14:40 26.51 26.51 26.51 26.51 21.5K
14:41 26.51 26.51 26.51 26.51 2.0K
14:42 26.50 26.50 26.50 26.50 0.6K
14:43 26.50 26.50 26.49 26.49 2.1K
14:44 26.49 26.49 26.46 26.46 4.8K
14:45 26.47 26.47 26.43 26.43 26.6K
14:46 26.43 26.43 26.43 26.43 9.8K
14:47 26.43 26.43 26.43 26.43 36.3K
14:48 26.43 26.44 26.42 26.44 57.8K
14:49 26.44 26.45 26.44 26.45 1.9K
14:50 26.45 26.45 26.45 26.45 10.2K
14:51 26.45 26.45 26.44 26.45 17.2K
14:52 26.45 26.45 26.45 26.45 3.4K
14:53 26.45 26.45 26.45 26.45 4.4K
14:54 26.44 26.45 26.44 26.45 1.8K
14:55 26.45 26.45 26.44 26.44 11.1K
14:56 26.44 26.45 26.44 26.45 12.5K
14:57 26.45 26.47 26.45 26.47 24.2K
14:58 26.47 26.47 26.47 26.47 2.1K
14:59 26.47 26.47 26.47 26.47 4.7K
15:00 26.48 26.48 26.48 26.48 11.3K
15:01 26.49 26.50 26.49 26.50 10.1K
15:02 26.49 26.49 26.49 26.49 4.1K
15:03 26.48 26.48 26.48 26.48 1.4K
15:04 26.49 26.49 26.47 26.47 12.9K
15:05 26.48 26.48 26.47 26.47 1.2K
15:07 26.48 26.48 26.47 26.47 3.7K
15:09 26.48 26.48 26.48 26.48 6.4K
15:10 26.48 26.48 26.46 26.47 11.6K
15:11 26.48 26.48 26.47 26.48 3.1K
15:12 26.48 26.48 26.48 26.48 2.5K
15:14 26.48 26.48 26.47 26.47 9.4K
15:15 26.47 26.47 26.46 26.46 2.6K
15:16 26.46 26.46 26.46 26.46 4.4K
15:17 26.46 26.46 26.46 26.46 0.5K
15:18 26.46 26.46 26.46 26.46 8.4K
15:19 26.46 26.47 26.46 26.46 25.0K
15:21 26.45 26.45 26.45 26.45 1.5K
15:22 26.46 26.46 26.46 26.46 1.6K
15:23 26.46 26.47 26.46 26.47 10.8K
15:25 26.47 26.47 26.46 26.47 13.1K
15:26 26.47 26.47 26.46 26.47 16.3K
15:27 26.47 26.48 26.47 26.48 21.1K
15:28 26.48 26.49 26.48 26.48 19.7K
15:29 26.49 26.49 26.48 26.48 5.4K
15:30 26.49 26.49 26.48 26.48 22.9K
15:31 26.49 26.49 26.48 26.49 20.9K
15:32 26.48 26.49 26.48 26.49 2.5K
15:33 26.49 26.50 26.46 26.48 261.1K
15:34 26.48 26.48 26.47 26.48 2.7K
15:35 26.48 26.48 26.47 26.48 3.1K
15:36 26.47 26.48 26.47 26.47 13.3K
15:38 26.47 26.48 26.47 26.48 11.8K
15:39 26.48 26.48 26.48 26.48 3.2K
15:40 26.47 26.47 26.47 26.47 4.3K
15:41 26.47 26.48 26.46 26.46 27.4K
15:42 26.46 26.46 26.44 26.44 17.4K
15:43 26.43 26.43 26.43 26.43 4.2K
15:44 26.44 26.44 26.43 26.43 2.2K
15:45 26.43 26.44 26.43 26.44 1.2K
15:46 26.44 26.44 26.44 26.44 4.7K
15:47 26.44 26.45 26.44 26.44 9.4K
15:48 26.45 26.45 26.45 26.45 0.4K
15:49 26.44 26.44 26.44 26.44 0.3K
15:50 26.45 26.45 26.45 26.45 4.3K
15:51 26.44 26.44 26.44 26.44 4.1K
15:52 26.44 26.44 26.44 26.44 5.5K
15:54 26.44 26.44 26.44 26.44 1.4K
15:56 26.44 26.44 26.43 26.44 4.6K
15:57 26.43 26.44 26.43 26.44 7.0K
15:58 26.45 26.45 26.44 26.45 13.1K
15:59 26.45 26.45 26.44 26.45 201.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available