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 26.46 26.48 26.46 26.48 59.2K
09:31 26.48 26.48 26.48 26.48 1.6K
09:32 26.48 26.48 26.46 26.47 7.6K
09:33 26.47 26.47 26.46 26.46 8.1K
09:35 26.46 26.46 26.45 26.46 4.0K
09:36 26.46 26.46 26.46 26.46 2.7K
09:38 26.47 26.47 26.47 26.47 0.5K
09:40 26.47 26.47 26.47 26.47 5.2K
09:42 26.46 26.47 26.46 26.47 16.2K
09:43 26.46 26.46 26.45 26.45 8.8K
09:44 26.45 26.46 26.45 26.45 9.1K
09:45 26.46 26.46 26.44 26.44 2.9K
09:48 26.45 26.45 26.45 26.45 10.8K
09:49 26.45 26.45 26.44 26.45 10.4K
09:50 26.43 26.43 26.43 26.43 2.2K
09:51 26.43 26.43 26.43 26.43 0.4K
09:52 26.42 26.42 26.42 26.42 1.3K
09:53 26.42 26.42 26.42 26.42 2.6K
09:54 26.43 26.43 26.41 26.42 8.1K
09:55 26.42 26.42 26.42 26.42 1.1K
09:56 26.42 26.42 26.42 26.42 2.6K
09:57 26.42 26.42 26.42 26.42 2.1K
09:58 26.41 26.41 26.41 26.41 4.7K
09:59 26.42 26.43 26.42 26.43 7.4K
10:00 26.42 26.42 26.42 26.42 0.5K
10:01 26.43 26.43 26.43 26.43 5.0K
10:02 26.42 26.42 26.42 26.42 1.5K
10:04 26.42 26.42 26.42 26.42 7.4K
10:05 26.41 26.43 26.41 26.43 5.8K
10:07 26.42 26.43 26.42 26.42 16.7K
10:09 26.42 26.42 26.42 26.42 8.5K
10:11 26.40 26.41 26.40 26.41 8.8K
10:12 26.40 26.41 26.40 26.41 29.4K
10:13 26.42 26.42 26.42 26.42 15.6K
10:14 26.42 26.42 26.41 26.41 2.0K
10:15 26.42 26.42 26.42 26.42 0.1K
10:16 26.41 26.41 26.41 26.41 8.9K
10:17 26.41 26.41 26.41 26.41 2.1K
10:18 26.41 26.41 26.41 26.41 0.7K
10:19 26.41 26.41 26.41 26.41 0.2K
10:20 26.41 26.41 26.40 26.40 12.6K
10:21 26.39 26.40 26.39 26.40 8.4K
10:22 26.39 26.39 26.39 26.38 44.0K
10:23 26.38 26.39 26.38 26.38 7.1K
10:24 26.38 26.39 26.38 26.38 13.6K
10:25 26.38 26.38 26.37 26.37 4.6K
10:28 26.38 26.38 26.37 26.38 13.0K
10:29 26.36 26.36 26.36 26.36 0.6K
10:30 26.37 26.37 26.37 26.36 12.2K
10:31 26.36 26.37 26.36 26.37 4.9K
10:32 26.35 26.36 26.35 26.36 40.1K
10:33 26.36 26.36 26.35 26.35 7.4K
10:34 26.35 26.36 26.35 26.36 2.4K
10:35 26.36 26.37 26.36 26.36 41.4K
10:36 26.37 26.37 26.36 26.37 19.1K
10:38 26.38 26.38 26.38 26.37 20.6K
10:39 26.38 26.39 26.38 26.38 10.2K
10:40 26.39 26.39 26.37 26.37 14.8K
10:41 26.38 26.38 26.36 26.37 4.7K
10:42 26.36 26.36 26.36 26.36 0.7K
10:43 26.37 26.38 26.36 26.36 42.0K
10:44 26.37 26.37 26.37 26.37 7.7K
10:45 26.37 26.37 26.36 26.37 5.9K
10:46 26.37 26.37 26.35 26.35 3.1K
10:47 26.36 26.36 26.36 26.36 3.7K
10:48 26.36 26.37 26.36 26.37 6.3K
10:49 26.36 26.37 26.36 26.37 0.7K
10:50 26.37 26.38 26.37 26.37 65.3K
10:51 26.37 26.37 26.37 26.37 1.4K
10:52 26.37 26.37 26.36 26.36 1.2K
10:53 26.36 26.37 26.36 26.37 15.6K
10:54 26.38 26.39 26.38 26.39 15.1K
10:55 26.39 26.40 26.39 26.40 9.0K
10:56 26.40 26.40 26.39 26.39 3.3K
10:57 26.39 26.39 26.39 26.39 11.8K
10:58 26.38 26.38 26.37 26.37 3.9K
10:59 26.37 26.38 26.37 26.38 20.4K
11:00 26.38 26.38 26.38 26.38 3.5K
11:01 26.38 26.38 26.37 26.37 1.7K
11:03 26.38 26.38 26.37 26.38 2.8K
11:04 26.38 26.38 26.38 26.38 5.4K
11:05 26.38 26.39 26.38 26.39 14.9K
11:06 26.37 26.37 26.37 26.37 2.1K
11:07 26.37 26.37 26.37 26.37 0.8K
11:08 26.37 26.38 26.37 26.38 7.1K
11:09 26.38 26.38 26.38 26.38 7.7K
11:10 26.39 26.39 26.39 26.39 74.0K
11:11 26.39 26.39 26.39 26.39 4.4K
11:12 26.39 26.40 26.39 26.40 6.0K
11:13 26.38 26.38 26.38 26.38 0.3K
11:14 26.39 26.40 26.39 26.39 19.1K
11:15 26.39 26.39 26.39 26.39 4.1K
11:16 26.38 26.38 26.38 26.38 2.2K
11:17 26.38 26.38 26.38 26.38 2.4K
11:18 26.37 26.37 26.37 26.37 0.7K
11:20 26.37 26.37 26.37 26.37 8.4K
11:21 26.37 26.37 26.36 26.36 10.3K
11:22 26.37 26.37 26.35 26.35 12.2K
11:23 26.36 26.36 26.36 26.36 0.9K
11:24 26.36 26.36 26.36 26.36 0.4K
11:25 26.35 26.35 26.35 26.35 3.2K
11:26 26.35 26.35 26.35 26.35 0.5K
11:27 26.34 26.35 26.34 26.35 2.0K
11:28 26.34 26.34 26.34 26.34 0.8K
11:29 26.34 26.35 26.34 26.35 6.2K
11:30 26.34 26.37 26.34 26.37 14.0K
11:31 26.37 26.38 26.36 26.37 20.9K
11:33 26.37 26.37 26.37 26.37 8.6K
11:34 26.36 26.36 26.36 26.36 3.0K
11:35 26.36 26.36 26.36 26.36 14.9K
11:38 26.37 26.37 26.37 26.37 7.9K
11:39 26.36 26.36 26.36 26.36 5.0K
11:40 26.36 26.36 26.36 26.36 4.2K
11:41 26.36 26.36 26.36 26.36 0.9K
11:42 26.34 26.34 26.34 26.34 4.7K
11:43 26.34 26.34 26.34 26.34 25.6K
11:44 26.33 26.33 26.33 26.33 3.1K
11:45 26.34 26.34 26.34 26.34 11.7K
11:46 26.34 26.34 26.33 26.33 7.5K
11:47 26.33 26.34 26.33 26.34 5.8K
11:48 26.34 26.34 26.34 26.34 5.0K
11:49 26.35 26.35 26.34 26.34 9.6K
11:51 26.35 26.36 26.35 26.36 13.9K
11:52 26.36 26.36 26.36 26.36 0.2K
11:53 26.36 26.36 26.34 26.34 14.6K
11:54 26.35 26.35 26.35 26.35 20.7K
11:55 26.35 26.35 26.34 26.35 1.4K
11:56 26.35 26.36 26.35 26.35 12.7K
11:59 26.34 26.34 26.33 26.34 4.1K
12:00 26.34 26.34 26.34 26.34 11.0K
12:01 26.33 26.33 26.32 26.32 5.7K
12:02 26.32 26.32 26.32 26.32 0.3K
12:03 26.32 26.32 26.32 26.32 1.0K
12:04 26.32 26.32 26.32 26.32 0.6K
12:05 26.34 26.34 26.34 26.34 1.1K
12:06 26.34 26.34 26.34 26.34 2.8K
12:07 26.34 26.34 26.33 26.34 5.3K
12:08 26.34 26.34 26.34 26.34 2.1K
12:10 26.34 26.34 26.34 26.34 5.0K
12:11 26.35 26.35 26.35 26.35 4.3K
12:12 26.35 26.35 26.34 26.35 7.2K
12:13 26.36 26.36 26.36 26.36 3.7K
12:14 26.35 26.35 26.35 26.35 1.5K
12:15 26.36 26.36 26.35 26.36 12.8K
12:18 26.34 26.34 26.34 26.34 0.1K
12:19 26.34 26.34 26.34 26.34 1.7K
12:20 26.33 26.33 26.33 26.33 1.6K
12:21 26.33 26.33 26.33 26.33 0.2K
12:22 26.34 26.34 26.33 26.33 5.5K
12:23 26.33 26.33 26.33 26.33 2.6K
12:24 26.32 26.33 26.32 26.33 0.9K
12:25 26.32 26.32 26.31 26.31 8.3K
12:26 26.31 26.32 26.31 26.32 0.7K
12:27 26.32 26.32 26.32 26.32 10.7K
12:29 26.32 26.32 26.31 26.31 11.2K
12:30 26.32 26.32 26.32 26.32 9.5K
12:31 26.32 26.32 26.32 26.32 5.1K
12:32 26.32 26.32 26.32 26.31 3.7K
12:34 26.31 26.31 26.31 26.31 5.1K
12:35 26.30 26.30 26.30 26.30 1.8K
12:37 26.30 26.30 26.30 26.30 0.3K
12:38 26.30 26.31 26.30 26.31 2.7K
12:39 26.31 26.31 26.31 26.31 1.0K
12:40 26.31 26.31 26.31 26.31 16.7K
12:42 26.32 26.32 26.32 26.32 0.1K
12:43 26.32 26.32 26.32 26.32 0.4K
12:44 26.32 26.32 26.31 26.32 21.3K
12:45 26.32 26.32 26.32 26.32 3.2K
12:47 26.31 26.32 26.31 26.32 19.2K
12:48 26.32 26.32 26.31 26.31 10.4K
12:49 26.30 26.30 26.30 26.30 1.7K
12:50 26.30 26.30 26.30 26.30 0.3K
12:51 26.30 26.30 26.30 26.30 0.5K
12:53 26.29 26.29 26.28 26.28 2.6K
12:54 26.28 26.28 26.28 26.28 18.6K
12:55 26.29 26.29 26.29 26.29 13.5K
12:56 26.30 26.30 26.30 26.30 0.1K
12:57 26.30 26.30 26.29 26.29 11.2K
12:58 26.28 26.29 26.28 26.29 2.1K
12:59 26.29 26.30 26.29 26.30 17.0K
13:00 26.29 26.29 26.29 26.29 11.0K
13:01 26.29 26.29 26.29 26.29 12.1K
13:02 26.26 26.26 26.26 26.26 54.8K
13:03 26.26 26.26 26.23 26.24 9.6K
13:04 26.23 26.24 26.22 26.22 12.4K
13:05 26.21 26.22 26.21 26.20 11.9K
13:06 26.19 26.22 26.19 26.22 29.9K
13:07 26.21 26.21 26.21 26.21 7.2K
13:08 26.21 26.22 26.20 26.22 15.6K
13:09 26.22 26.23 26.22 26.22 6.3K
13:10 26.23 26.23 26.23 26.23 0.7K
13:11 26.22 26.22 26.22 26.22 1.2K
13:12 26.23 26.23 26.23 26.23 8.9K
13:13 26.24 26.24 26.24 26.24 0.5K
13:14 26.23 26.25 26.23 26.25 6.9K
13:15 26.24 26.24 26.24 26.24 0.2K
13:16 26.25 26.25 26.24 26.24 5.4K
13:18 26.23 26.23 26.23 26.23 5.0K
13:19 26.24 26.24 26.24 26.24 10.4K
13:20 26.25 26.25 26.24 26.24 3.6K
13:21 26.24 26.24 26.24 26.24 4.4K
13:22 26.24 26.25 26.24 26.25 5.2K
13:24 26.24 26.25 26.24 26.25 5.2K
13:26 26.25 26.25 26.25 26.25 16.4K
13:27 26.25 26.25 26.24 26.24 3.6K
13:28 26.23 26.23 26.23 26.23 1.3K
13:29 26.24 26.24 26.23 26.24 8.5K
13:30 26.24 26.25 26.24 26.25 3.3K
13:31 26.24 26.24 26.23 26.24 4.7K
13:32 26.23 26.23 26.23 26.23 4.4K
13:33 26.23 26.23 26.23 26.23 0.5K
13:34 26.22 26.22 26.22 26.22 2.3K
13:35 26.22 26.23 26.22 26.23 6.5K
13:36 26.23 26.23 26.22 26.22 5.3K
13:37 26.23 26.23 26.22 26.22 31.0K
13:38 26.22 26.22 26.22 26.21 1.1K
13:39 26.22 26.22 26.22 26.22 1.1K
13:40 26.22 26.22 26.22 26.22 2.8K
13:41 26.23 26.23 26.22 26.22 1.6K
13:42 26.23 26.23 26.23 26.23 0.3K
13:43 26.22 26.22 26.22 26.22 1.3K
13:45 26.21 26.21 26.21 26.20 1.0K
13:46 26.20 26.20 26.20 26.20 0.4K
13:47 26.21 26.21 26.21 26.21 0.1K
13:48 26.21 26.21 26.20 26.21 4.4K
13:49 26.21 26.21 26.20 26.20 3.5K
13:50 26.20 26.20 26.20 26.20 3.2K
13:52 26.20 26.20 26.19 26.20 8.0K
13:53 26.20 26.20 26.20 26.20 1.0K
13:54 26.20 26.20 26.20 26.20 6.5K
13:55 26.21 26.21 26.21 26.20 0.9K
13:57 26.22 26.22 26.22 26.22 17.6K
13:58 26.22 26.22 26.22 26.22 10.2K
13:59 26.22 26.22 26.22 26.22 1.9K
14:00 26.21 26.21 26.21 26.21 0.2K
14:01 26.22 26.22 26.22 26.22 1.2K
14:02 26.24 26.25 26.24 26.25 14.6K
14:03 26.25 26.25 26.25 26.25 0.2K
14:04 26.25 26.25 26.25 26.25 0.3K
14:05 26.24 26.24 26.24 26.24 4.0K
14:06 26.24 26.24 26.24 26.24 7.3K
14:07 26.25 26.25 26.24 26.24 0.5K
14:08 26.25 26.25 26.24 26.25 5.5K
14:09 26.25 26.25 26.25 26.25 15.0K
14:10 26.25 26.25 26.25 26.25 0.3K
14:11 26.24 26.24 26.24 26.24 4.3K
14:12 26.25 26.25 26.24 26.24 1.8K
14:13 26.25 26.25 26.25 26.25 3.1K
14:14 26.25 26.25 26.25 26.25 1.4K
14:15 26.25 26.25 26.24 26.24 8.0K
14:16 26.24 26.24 26.24 26.24 1.4K
14:18 26.24 26.24 26.24 26.24 0.2K
14:19 26.23 26.23 26.23 26.23 2.4K
14:20 26.24 26.24 26.23 26.23 12.1K
14:21 26.23 26.23 26.22 26.22 0.8K
14:23 26.23 26.23 26.23 26.23 2.7K
14:24 26.23 26.23 26.22 26.22 1.3K
14:25 26.22 26.22 26.22 26.22 1.2K
14:26 26.22 26.22 26.22 26.22 9.9K
14:27 26.23 26.23 26.23 26.23 8.4K
14:28 26.24 26.24 26.24 26.24 1.5K
14:29 26.24 26.24 26.23 26.24 5.7K
14:30 26.23 26.24 26.23 26.24 6.4K
14:31 26.23 26.23 26.23 26.23 2.1K
14:32 26.23 26.24 26.23 26.24 6.9K
14:33 26.23 26.25 26.23 26.25 5.5K
14:34 26.25 26.25 26.25 26.25 0.7K
14:35 26.25 26.25 26.25 26.25 1.1K
14:36 26.25 26.25 26.25 26.25 0.8K
14:37 26.25 26.25 26.25 26.25 3.1K
14:38 26.25 26.25 26.25 26.25 0.3K
14:39 26.25 26.25 26.25 26.25 0.7K
14:40 26.25 26.26 26.25 26.25 8.8K
14:41 26.26 26.26 26.25 26.26 9.1K
14:42 26.26 26.26 26.24 26.25 4.6K
14:45 26.24 26.25 26.24 26.25 3.0K
14:46 26.24 26.25 26.24 26.25 2.3K
14:47 26.25 26.25 26.25 26.25 7.0K
14:48 26.25 26.25 26.25 26.24 5.4K
14:49 26.24 26.24 26.24 26.24 0.6K
14:50 26.25 26.25 26.25 26.25 0.8K
14:51 26.24 26.25 26.24 26.25 0.9K
14:52 26.24 26.24 26.24 26.24 0.3K
14:53 26.25 26.25 26.25 26.25 0.6K
14:54 26.25 26.25 26.25 26.25 0.6K
14:55 26.25 26.25 26.25 26.24 8.8K
14:56 26.24 26.24 26.24 26.24 1.7K
14:57 26.24 26.25 26.24 26.25 7.2K
14:58 26.24 26.24 26.23 26.23 14.1K
14:59 26.23 26.23 26.22 26.22 9.9K
15:00 26.23 26.23 26.22 26.23 5.3K
15:01 26.24 26.24 26.24 26.24 6.1K
15:02 26.24 26.24 26.24 26.24 3.1K
15:03 26.23 26.23 26.23 26.23 28.6K
15:04 26.23 26.23 26.23 26.23 2.8K
15:05 26.23 26.24 26.22 26.24 10.5K
15:06 26.23 26.23 26.23 26.23 4.4K
15:07 26.22 26.23 26.22 26.23 27.7K
15:08 26.23 26.23 26.23 26.23 0.2K
15:09 26.23 26.23 26.22 26.23 3.6K
15:10 26.22 26.23 26.22 26.23 6.2K
15:11 26.22 26.22 26.21 26.21 5.1K
15:12 26.22 26.22 26.22 26.22 7.2K
15:13 26.22 26.22 26.22 26.22 0.3K
15:14 26.22 26.22 26.22 26.22 3.5K
15:15 26.23 26.23 26.23 26.23 1.9K
15:17 26.23 26.23 26.23 26.23 5.3K
15:18 26.23 26.23 26.23 26.23 1.8K
15:19 26.23 26.24 26.23 26.23 14.7K
15:20 26.23 26.23 26.23 26.23 0.4K
15:21 26.23 26.23 26.22 26.22 2.8K
15:22 26.23 26.23 26.23 26.23 0.4K
15:23 26.23 26.23 26.22 26.22 2.2K
15:24 26.22 26.22 26.22 26.22 5.1K
15:25 26.21 26.21 26.21 26.21 7.4K
15:26 26.21 26.21 26.20 26.20 1.7K
15:27 26.20 26.20 26.20 26.20 0.1K
15:28 26.20 26.20 26.20 26.20 2.6K
15:29 26.20 26.20 26.20 26.20 4.6K
15:30 26.20 26.20 26.20 26.20 1.7K
15:31 26.20 26.20 26.20 26.20 1.4K
15:32 26.20 26.21 26.20 26.21 7.2K
15:33 26.20 26.20 26.20 26.20 1.3K
15:35 26.21 26.21 26.21 26.21 16.0K
15:36 26.21 26.21 26.21 26.21 44.9K
15:37 26.21 26.21 26.19 26.20 4.5K
15:38 26.20 26.21 26.20 26.21 8.2K
15:39 26.20 26.21 26.20 26.21 8.9K
15:40 26.22 26.22 26.22 26.22 4.2K
15:41 26.22 26.22 26.21 26.21 4.2K
15:42 26.21 26.21 26.21 26.21 9.8K
15:43 26.21 26.22 26.21 26.22 17.9K
15:44 26.22 26.22 26.21 26.21 5.5K
15:45 26.22 26.22 26.21 26.21 5.6K
15:46 26.22 26.22 26.22 26.22 1.7K
15:47 26.21 26.21 26.21 26.21 6.1K
15:49 26.22 26.22 26.22 26.22 13.2K
15:50 26.21 26.22 26.20 26.21 60.4K
15:51 26.21 26.22 26.21 26.22 10.3K
15:52 26.22 26.22 26.21 26.21 6.1K
15:53 26.20 26.20 26.20 26.20 2.2K
15:54 26.20 26.20 26.20 26.20 36.3K
15:55 26.20 26.20 26.19 26.19 35.5K
15:56 26.19 26.19 26.19 26.19 4.0K
15:57 26.19 26.19 26.18 26.19 7.4K
15:58 26.19 26.19 26.19 26.19 1.5K
15:59 26.19 26.19 26.16 26.17 79.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available