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 26.18 26.18 26.18 26.18 32.4K
09:31 26.18 26.18 26.17 26.17 8.8K
09:32 26.17 26.17 26.17 26.17 7.5K
09:33 26.18 26.18 26.18 26.18 2.0K
09:34 26.17 26.17 26.17 26.17 0.5K
09:35 26.18 26.18 26.18 26.18 1.0K
09:36 26.17 26.18 26.17 26.18 6.3K
09:37 26.18 26.18 26.17 26.17 2.6K
09:38 26.17 26.17 26.17 26.17 2.3K
09:39 26.18 26.19 26.18 26.19 3.6K
09:40 26.20 26.20 26.19 26.20 20.0K
09:41 26.19 26.19 26.18 26.18 6.9K
09:42 26.18 26.18 26.18 26.18 8.0K
09:43 26.20 26.20 26.20 26.20 3.1K
09:46 26.21 26.21 26.21 26.21 1.0K
09:48 26.20 26.21 26.20 26.21 12.2K
09:49 26.21 26.21 26.21 26.21 1.4K
09:50 26.21 26.21 26.19 26.19 21.1K
09:51 26.19 26.19 26.18 26.18 4.4K
09:52 26.19 26.19 26.19 26.19 27.5K
09:53 26.19 26.20 26.19 26.20 14.1K
09:54 26.20 26.20 26.20 26.20 20.1K
09:55 26.21 26.21 26.21 26.21 3.3K
09:56 26.21 26.21 26.21 26.21 10.8K
09:57 26.21 26.22 26.21 26.21 24.0K
09:58 26.21 26.21 26.21 26.21 1.2K
09:59 26.21 26.22 26.21 26.22 12.4K
10:00 26.21 26.21 26.21 26.21 12.2K
10:01 26.21 26.21 26.21 26.21 15.3K
10:02 26.20 26.20 26.20 26.20 1.8K
10:03 26.20 26.20 26.20 26.20 0.5K
10:04 26.20 26.20 26.20 26.19 3.5K
10:05 26.20 26.20 26.20 26.20 5.3K
10:06 26.20 26.20 26.19 26.19 27.8K
10:07 26.19 26.19 26.19 26.19 0.6K
10:08 26.19 26.19 26.18 26.18 2.8K
10:09 26.19 26.20 26.19 26.20 13.0K
10:10 26.20 26.20 26.19 26.20 3.7K
10:11 26.19 26.20 26.19 26.19 21.1K
10:12 26.20 26.20 26.20 26.20 9.8K
10:13 26.20 26.21 26.20 26.21 6.6K
10:14 26.21 26.22 26.21 26.22 4.3K
10:15 26.22 26.22 26.22 26.22 5.0K
10:16 26.22 26.22 26.21 26.21 7.5K
10:17 26.22 26.23 26.22 26.23 10.2K
10:18 26.23 26.23 26.23 26.23 0.2K
10:19 26.23 26.23 26.23 26.23 6.4K
10:20 26.24 26.24 26.24 26.24 5.4K
10:21 26.24 26.24 26.24 26.24 0.3K
10:23 26.24 26.25 26.24 26.25 6.9K
10:24 26.24 26.26 26.24 26.26 8.5K
10:25 26.27 26.27 26.26 26.26 9.5K
10:26 26.26 26.27 26.26 26.27 10.7K
10:27 26.27 26.27 26.26 26.27 4.6K
10:28 26.26 26.26 26.26 26.26 5.0K
10:29 26.27 26.27 26.26 26.27 2.2K
10:30 26.26 26.26 26.26 26.26 12.6K
10:31 26.26 26.26 26.26 26.26 17.6K
10:32 26.26 26.26 26.25 26.26 18.9K
10:33 26.25 26.26 26.25 26.25 1.2K
10:34 26.26 26.26 26.26 26.26 19.8K
10:35 26.25 26.25 26.25 26.25 7.2K
10:36 26.24 26.24 26.24 26.24 3.6K
10:37 26.25 26.26 26.25 26.26 23.9K
10:38 26.26 26.26 26.26 26.26 1.0K
10:39 26.26 26.26 26.26 26.25 1.2K
10:40 26.26 26.26 26.26 26.26 6.9K
10:41 26.26 26.26 26.26 26.26 4.3K
10:42 26.25 26.26 26.25 26.26 5.4K
10:43 26.25 26.25 26.24 26.24 14.5K
10:44 26.24 26.25 26.24 26.25 1.5K
10:45 26.25 26.25 26.25 26.25 1.2K
10:46 26.24 26.24 26.24 26.24 11.6K
10:47 26.25 26.25 26.25 26.24 8.3K
10:48 26.25 26.25 26.24 26.24 11.0K
10:49 26.25 26.25 26.25 26.25 4.5K
10:50 26.24 26.25 26.24 26.25 1.4K
10:51 26.25 26.25 26.24 26.24 18.7K
10:52 26.25 26.25 26.24 26.24 17.4K
10:53 26.24 26.24 26.23 26.24 49.1K
10:54 26.25 26.25 26.24 26.24 3.8K
10:55 26.25 26.25 26.25 26.25 0.2K
10:56 26.25 26.25 26.25 26.25 3.7K
10:57 26.25 26.25 26.25 26.25 1.4K
10:59 26.25 26.26 26.25 26.26 16.6K
11:00 26.25 26.25 26.25 26.24 16.5K
11:02 26.25 26.25 26.24 26.24 10.9K
11:03 26.25 26.25 26.24 26.24 4.2K
11:04 26.23 26.23 26.23 26.23 8.9K
11:05 26.23 26.23 26.23 26.23 11.5K
11:06 26.23 26.23 26.23 26.23 1.6K
11:07 26.23 26.23 26.22 26.22 4.6K
11:08 26.23 26.23 26.22 26.22 21.4K
11:09 26.23 26.23 26.23 26.23 1.6K
11:10 26.22 26.23 26.22 26.23 16.1K
11:11 26.23 26.24 26.23 26.24 8.5K
11:12 26.24 26.24 26.24 26.24 10.0K
11:14 26.25 26.25 26.24 26.24 17.7K
11:15 26.24 26.24 26.24 26.24 3.7K
11:16 26.25 26.25 26.25 26.25 2.1K
11:17 26.25 26.25 26.24 26.24 6.9K
11:18 26.24 26.24 26.23 26.23 5.8K
11:20 26.23 26.24 26.23 26.24 15.4K
11:21 26.23 26.23 26.23 26.23 1.1K
11:22 26.24 26.24 26.24 26.24 1.8K
11:23 26.24 26.24 26.24 26.24 0.3K
11:25 26.24 26.24 26.24 26.24 4.1K
11:26 26.24 26.24 26.23 26.23 3.5K
11:27 26.23 26.24 26.23 26.24 13.4K
11:29 26.24 26.24 26.24 26.24 1.8K
11:30 26.24 26.24 26.24 26.24 0.3K
11:31 26.24 26.24 26.23 26.23 7.7K
11:32 26.22 26.22 26.22 26.22 0.1K
11:33 26.23 26.23 26.23 26.23 0.3K
11:34 26.23 26.24 26.23 26.23 32.9K
11:35 26.23 26.23 26.23 26.23 0.1K
11:36 26.23 26.23 26.23 26.23 1.5K
11:37 26.23 26.23 26.23 26.23 4.6K
11:39 26.23 26.23 26.23 26.23 4.0K
11:40 26.23 26.23 26.23 26.23 0.5K
11:41 26.23 26.24 26.23 26.24 15.7K
11:42 26.24 26.24 26.24 26.24 0.9K
11:43 26.24 26.24 26.23 26.23 16.7K
11:44 26.23 26.23 26.23 26.23 21.4K
11:45 26.23 26.24 26.23 26.23 9.0K
11:46 26.23 26.23 26.23 26.23 93.4K
11:47 26.23 26.23 26.23 26.23 3.1K
11:48 26.23 26.23 26.23 26.23 1.6K
11:49 26.23 26.23 26.23 26.23 0.9K
11:50 26.22 26.22 26.22 26.22 5.1K
11:52 26.22 26.22 26.22 26.22 16.2K
11:54 26.22 26.22 26.22 26.22 1.3K
11:55 26.22 26.22 26.22 26.22 7.5K
11:56 26.22 26.22 26.22 26.22 0.2K
11:57 26.22 26.22 26.21 26.22 1.2K
11:58 26.22 26.22 26.22 26.22 1.1K
11:59 26.22 26.22 26.21 26.21 1.3K
12:01 26.22 26.22 26.22 26.22 3.9K
12:02 26.23 26.23 26.23 26.23 27.3K
12:03 26.24 26.24 26.24 26.24 6.0K
12:04 26.24 26.24 26.24 26.24 6.9K
12:05 26.25 26.25 26.24 26.24 18.2K
12:06 26.25 26.25 26.25 26.25 0.6K
12:07 26.24 26.25 26.24 26.25 1.2K
12:08 26.25 26.25 26.24 26.24 1.0K
12:09 26.24 26.24 26.24 26.24 4.7K
12:10 26.24 26.24 26.24 26.24 14.1K
12:11 26.24 26.25 26.24 26.25 4.9K
12:12 26.25 26.25 26.25 26.25 0.7K
12:13 26.25 26.25 26.24 26.24 5.7K
12:14 26.24 26.24 26.24 26.24 5.5K
12:15 26.24 26.24 26.24 26.24 0.7K
12:16 26.24 26.24 26.24 26.24 10.9K
12:17 26.24 26.25 26.24 26.25 2.6K
12:18 26.24 26.24 26.24 26.24 20.7K
12:19 26.24 26.25 26.23 26.25 17.3K
12:20 26.25 26.25 26.25 26.25 20.7K
12:21 26.25 26.25 26.25 26.25 1.8K
12:22 26.25 26.25 26.25 26.25 1.7K
12:23 26.25 26.25 26.24 26.25 2.4K
12:24 26.25 26.25 26.25 26.25 0.2K
12:25 26.25 26.26 26.25 26.26 7.4K
12:26 26.26 26.26 26.26 26.26 1.0K
12:27 26.26 26.26 26.25 26.25 0.3K
12:28 26.26 26.26 26.26 26.26 1.5K
12:29 26.25 26.25 26.25 26.24 6.3K
12:30 26.25 26.25 26.24 26.24 3.4K
12:31 26.24 26.24 26.24 26.24 3.1K
12:32 26.24 26.24 26.24 26.24 1.1K
12:33 26.24 26.24 26.24 26.24 0.1K
12:34 26.24 26.24 26.23 26.23 0.8K
12:35 26.24 26.24 26.22 26.22 10.2K
12:36 26.23 26.23 26.23 26.23 0.3K
12:38 26.23 26.23 26.23 26.23 1.0K
12:39 26.23 26.23 26.23 26.23 1.3K
12:40 26.23 26.23 26.23 26.23 0.1K
12:41 26.23 26.23 26.21 26.21 6.7K
12:42 26.21 26.21 26.21 26.21 1.3K
12:43 26.22 26.22 26.21 26.22 32.2K
12:44 26.23 26.23 26.22 26.23 5.0K
12:45 26.23 26.23 26.22 26.23 1.1K
12:46 26.23 26.23 26.23 26.23 0.8K
12:47 26.23 26.23 26.22 26.22 3.4K
12:48 26.22 26.22 26.22 26.22 16.9K
12:50 26.22 26.23 26.22 26.23 1.2K
12:52 26.23 26.23 26.22 26.22 8.3K
12:53 26.22 26.22 26.22 26.22 0.3K
12:54 26.21 26.21 26.21 26.21 4.4K
12:55 26.20 26.20 26.20 26.20 0.2K
12:56 26.21 26.21 26.21 26.21 0.9K
12:57 26.21 26.21 26.21 26.21 0.4K
12:58 26.21 26.21 26.20 26.21 0.7K
12:59 26.21 26.21 26.21 26.21 2.9K
13:00 26.21 26.21 26.21 26.21 3.6K
13:01 26.20 26.21 26.20 26.21 14.0K
13:02 26.21 26.21 26.21 26.21 25.2K
13:03 26.21 26.21 26.21 26.21 0.4K
13:04 26.22 26.22 26.22 26.22 0.3K
13:05 26.23 26.23 26.23 26.23 9.1K
13:06 26.22 26.22 26.22 26.22 16.8K
13:07 26.23 26.23 26.23 26.23 0.1K
13:09 26.23 26.23 26.23 26.23 6.6K
13:10 26.23 26.23 26.23 26.23 1.2K
13:11 26.23 26.23 26.23 26.23 0.7K
13:12 26.22 26.22 26.22 26.22 0.4K
13:13 26.23 26.23 26.23 26.23 9.7K
13:16 26.23 26.23 26.23 26.23 0.6K
13:17 26.23 26.23 26.23 26.23 0.3K
13:18 26.23 26.23 26.21 26.22 5.6K
13:19 26.22 26.22 26.22 26.22 0.2K
13:20 26.21 26.22 26.21 26.22 3.0K
13:21 26.21 26.22 26.21 26.22 9.1K
13:22 26.22 26.23 26.22 26.22 25.5K
13:23 26.22 26.23 26.22 26.23 25.4K
13:25 26.23 26.23 26.23 26.23 2.3K
13:27 26.22 26.22 26.22 26.22 3.2K
13:28 26.22 26.22 26.22 26.22 2.8K
13:29 26.22 26.22 26.21 26.21 9.1K
13:30 26.22 26.22 26.22 26.21 1.3K
13:32 26.21 26.21 26.21 26.21 3.2K
13:33 26.21 26.21 26.21 26.21 0.7K
13:34 26.21 26.21 26.20 26.20 0.8K
13:35 26.21 26.21 26.21 26.20 7.7K
13:36 26.21 26.21 26.21 26.21 0.2K
13:37 26.21 26.21 26.21 26.21 1.1K
13:38 26.20 26.20 26.20 26.20 0.5K
13:39 26.21 26.21 26.21 26.21 2.2K
13:41 26.21 26.21 26.21 26.21 0.9K
13:42 26.21 26.21 26.21 26.21 1.3K
13:43 26.21 26.21 26.21 26.21 0.5K
13:44 26.21 26.22 26.21 26.22 22.2K
13:45 26.22 26.22 26.21 26.22 2.6K
13:46 26.22 26.22 26.22 26.22 4.8K
13:47 26.21 26.22 26.21 26.22 15.9K
13:48 26.21 26.21 26.21 26.21 3.9K
13:49 26.23 26.23 26.23 26.23 7.0K
13:50 26.23 26.23 26.23 26.23 0.1K
13:51 26.23 26.23 26.23 26.22 0.8K
13:52 26.23 26.23 26.23 26.23 0.8K
13:53 26.23 26.23 26.22 26.23 28.3K
13:54 26.22 26.22 26.22 26.22 0.5K
13:56 26.23 26.23 26.23 26.23 0.2K
13:57 26.23 26.23 26.23 26.23 0.1K
13:58 26.23 26.23 26.23 26.23 1.0K
13:59 26.23 26.24 26.23 26.24 14.6K
14:00 26.24 26.24 26.24 26.24 0.9K
14:01 26.24 26.24 26.24 26.24 0.4K
14:02 26.24 26.24 26.23 26.23 3.2K
14:03 26.24 26.24 26.23 26.23 7.2K
14:05 26.23 26.23 26.23 26.23 0.6K
14:06 26.23 26.24 26.23 26.24 11.5K
14:07 26.24 26.24 26.23 26.23 6.9K
14:08 26.23 26.23 26.23 26.23 1.5K
14:09 26.23 26.23 26.23 26.23 3.0K
14:10 26.23 26.23 26.23 26.22 0.2K
14:11 26.23 26.23 26.23 26.23 0.5K
14:12 26.23 26.23 26.23 26.23 0.7K
14:13 26.22 26.23 26.22 26.23 12.2K
14:14 26.23 26.23 26.23 26.23 0.3K
14:15 26.22 26.23 26.22 26.23 5.9K
14:16 26.23 26.23 26.23 26.23 0.2K
14:17 26.23 26.23 26.22 26.23 5.6K
14:18 26.23 26.23 26.23 26.23 1.8K
14:19 26.23 26.23 26.23 26.23 18.3K
14:20 26.24 26.24 26.24 26.24 0.4K
14:21 26.24 26.24 26.24 26.24 3.6K
14:22 26.23 26.24 26.23 26.24 10.7K
14:23 26.24 26.25 26.24 26.25 11.8K
14:24 26.25 26.25 26.24 26.24 0.8K
14:25 26.25 26.25 26.25 26.25 0.6K
14:26 26.24 26.24 26.23 26.23 9.2K
14:28 26.24 26.24 26.24 26.24 0.9K
14:30 26.24 26.24 26.23 26.23 21.6K
14:31 26.24 26.24 26.24 26.24 0.9K
14:32 26.24 26.24 26.23 26.24 14.7K
14:33 26.24 26.24 26.23 26.23 1.3K
14:34 26.23 26.23 26.22 26.23 6.6K
14:35 26.23 26.24 26.23 26.24 11.6K
14:36 26.24 26.24 26.24 26.24 0.9K
14:38 26.24 26.24 26.23 26.23 1.2K
14:39 26.23 26.23 26.23 26.23 1.9K
14:40 26.22 26.23 26.22 26.23 14.6K
14:41 26.22 26.22 26.22 26.22 0.6K
14:42 26.23 26.23 26.23 26.23 0.5K
14:43 26.23 26.23 26.23 26.23 5.5K
14:44 26.22 26.22 26.21 26.21 3.6K
14:45 26.21 26.21 26.21 26.21 5.3K
14:46 26.21 26.22 26.21 26.22 21.6K
14:47 26.23 26.23 26.23 26.23 0.6K
14:48 26.23 26.23 26.22 26.23 4.7K
14:49 26.23 26.23 26.23 26.23 2.5K
14:50 26.22 26.23 26.22 26.23 7.8K
14:51 26.23 26.23 26.23 26.23 1.1K
14:52 26.23 26.23 26.23 26.23 4.7K
14:53 26.23 26.23 26.23 26.23 7.7K
14:54 26.23 26.23 26.23 26.22 0.9K
14:55 26.23 26.23 26.23 26.23 0.9K
14:56 26.23 26.23 26.23 26.23 3.3K
14:57 26.23 26.23 26.22 26.23 4.1K
14:58 26.23 26.23 26.23 26.23 1.1K
14:59 26.23 26.23 26.21 26.21 10.4K
15:00 26.21 26.21 26.21 26.21 3.2K
15:01 26.22 26.22 26.21 26.22 2.1K
15:02 26.22 26.22 26.21 26.22 9.7K
15:03 26.21 26.22 26.21 26.22 1.2K
15:04 26.22 26.22 26.21 26.21 11.8K
15:07 26.21 26.21 26.21 26.20 4.0K
15:08 26.21 26.21 26.21 26.21 2.0K
15:09 26.21 26.21 26.21 26.21 0.4K
15:10 26.21 26.21 26.21 26.21 2.4K
15:11 26.21 26.21 26.20 26.20 1.5K
15:12 26.21 26.21 26.21 26.21 1.0K
15:13 26.21 26.21 26.20 26.21 5.8K
15:14 26.20 26.21 26.20 26.20 2.9K
15:15 26.21 26.21 26.21 26.21 7.3K
15:16 26.21 26.21 26.20 26.20 3.3K
15:17 26.21 26.21 26.21 26.21 5.3K
15:18 26.20 26.21 26.20 26.21 5.3K
15:19 26.21 26.21 26.21 26.21 2.4K
15:20 26.21 26.21 26.21 26.20 2.7K
15:21 26.21 26.21 26.20 26.21 5.4K
15:22 26.21 26.21 26.21 26.21 1.4K
15:23 26.21 26.21 26.21 26.21 2.3K
15:24 26.21 26.21 26.21 26.21 0.3K
15:25 26.21 26.21 26.20 26.20 11.1K
15:26 26.20 26.20 26.20 26.20 4.7K
15:27 26.20 26.20 26.20 26.20 1.7K
15:28 26.20 26.20 26.20 26.20 3.3K
15:29 26.20 26.20 26.19 26.20 2.6K
15:30 26.20 26.20 26.20 26.20 2.2K
15:31 26.20 26.20 26.20 26.20 10.6K
15:32 26.20 26.20 26.19 26.19 2.1K
15:33 26.20 26.20 26.19 26.20 5.3K
15:34 26.19 26.20 26.19 26.20 2.1K
15:35 26.20 26.20 26.19 26.20 46.1K
15:36 26.20 26.20 26.19 26.20 5.4K
15:37 26.20 26.20 26.20 26.20 3.4K
15:38 26.20 26.20 26.19 26.20 3.1K
15:39 26.20 26.20 26.20 26.19 1.5K
15:40 26.20 26.20 26.20 26.20 5.6K
15:41 26.20 26.20 26.20 26.20 2.0K
15:42 26.20 26.20 26.20 26.20 2.5K
15:43 26.20 26.20 26.20 26.20 8.2K
15:44 26.20 26.20 26.20 26.20 2.4K
15:45 26.19 26.20 26.19 26.20 10.2K
15:46 26.20 26.20 26.19 26.18 12.5K
15:47 26.19 26.19 26.19 26.19 1.3K
15:48 26.18 26.18 26.18 26.18 11.0K
15:49 26.20 26.20 26.20 26.20 0.3K
15:50 26.20 26.20 26.20 26.20 0.3K
15:51 26.19 26.20 26.19 26.20 0.8K
15:52 26.19 26.19 26.19 26.19 20.3K
15:53 26.19 26.19 26.19 26.19 4.2K
15:54 26.19 26.19 26.19 26.19 4.4K
15:55 26.19 26.20 26.19 26.20 10.2K
15:56 26.20 26.20 26.20 26.20 5.5K
15:58 26.20 26.20 26.20 26.20 64.7K
15:59 26.21 26.21 26.21 26.21 212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available