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 25.95 25.95 25.95 25.95 21.7K
09:31 25.95 25.95 25.95 25.95 5.3K
09:32 25.96 25.97 25.96 25.97 1.8K
09:34 25.97 25.97 25.97 25.97 2.3K
09:35 25.98 25.98 25.97 25.97 8.8K
09:36 25.96 25.96 25.96 25.96 2.2K
09:37 25.96 25.96 25.96 25.96 2.9K
09:39 25.97 25.97 25.97 25.96 1.1K
09:40 25.96 25.96 25.95 25.96 12.2K
09:41 25.96 25.96 25.96 25.96 5.3K
09:42 25.96 25.96 25.96 25.96 8.8K
09:43 25.96 25.96 25.96 25.96 21.8K
09:44 25.94 25.94 25.94 25.94 9.8K
09:45 25.93 25.93 25.92 25.92 15.2K
09:46 25.91 25.91 25.91 25.91 1.1K
09:48 25.91 25.91 25.90 25.90 18.6K
09:49 25.89 25.89 25.89 25.89 0.5K
09:50 25.89 25.90 25.89 25.90 10.0K
09:51 25.90 25.90 25.90 25.90 12.6K
09:52 25.91 25.91 25.91 25.91 6.8K
09:53 25.90 25.91 25.90 25.90 22.8K
09:54 25.90 25.90 25.90 25.90 2.2K
09:55 25.91 25.91 25.91 25.91 11.2K
09:56 25.90 25.90 25.90 25.91 17.1K
09:57 25.90 25.91 25.89 25.89 144.0K
09:58 25.88 25.88 25.86 25.87 11.5K
09:59 25.87 25.88 25.87 25.87 18.8K
10:00 25.87 25.87 25.87 25.87 11.0K
10:01 25.87 25.87 25.86 25.86 8.8K
10:02 25.86 25.86 25.85 25.86 15.9K
10:03 25.85 25.86 25.85 25.86 15.8K
10:05 25.85 25.85 25.84 25.85 38.5K
10:06 25.86 25.86 25.85 25.86 36.3K
10:07 25.86 25.87 25.85 25.86 19.2K
10:08 25.87 25.87 25.86 25.86 11.1K
10:09 25.85 25.85 25.85 25.85 4.0K
10:10 25.85 25.86 25.85 25.86 10.8K
10:11 25.86 25.86 25.85 25.86 23.5K
10:12 25.86 25.86 25.85 25.86 39.4K
10:13 25.86 25.87 25.86 25.87 26.6K
10:14 25.87 25.87 25.87 25.87 5.2K
10:15 25.87 25.87 25.86 25.86 15.5K
10:16 25.86 25.86 25.86 25.86 17.0K
10:17 25.85 25.86 25.85 25.86 0.8K
10:18 25.85 25.85 25.85 25.85 1.1K
10:19 25.85 25.85 25.85 25.85 1.5K
10:20 25.85 25.85 25.85 25.85 10.1K
10:21 25.85 25.85 25.84 25.84 8.5K
10:22 25.83 25.83 25.83 25.83 11.4K
10:23 25.83 25.83 25.83 25.82 5.0K
10:24 25.82 25.83 25.82 25.83 28.5K
10:25 25.83 25.83 25.83 25.83 29.4K
10:26 25.83 25.85 25.83 25.85 22.4K
10:27 25.85 25.85 25.85 25.85 0.9K
10:28 25.85 25.86 25.85 25.85 29.7K
10:29 25.85 25.87 25.85 25.86 62.5K
10:30 25.87 25.87 25.87 25.87 26.5K
10:31 25.88 25.88 25.88 25.88 14.4K
10:32 25.88 25.88 25.88 25.88 2.9K
10:33 25.89 25.89 25.89 25.89 1.0K
10:34 25.88 25.88 25.86 25.86 30.3K
10:35 25.85 25.85 25.84 25.84 20.1K
10:36 25.85 25.85 25.84 25.84 43.4K
10:37 25.84 25.86 25.84 25.86 73.1K
10:38 25.85 25.87 25.85 25.87 27.6K
10:39 25.87 25.87 25.87 25.87 1.7K
10:40 25.86 25.86 25.85 25.86 13.1K
10:41 25.86 25.86 25.86 25.86 4.6K
10:42 25.86 25.86 25.86 25.85 1.4K
10:43 25.86 25.86 25.86 25.86 17.3K
10:44 25.87 25.88 25.87 25.88 6.1K
10:45 25.88 25.88 25.87 25.87 16.3K
10:46 25.88 25.88 25.87 25.88 31.9K
10:47 25.88 25.88 25.88 25.88 7.4K
10:48 25.87 25.88 25.87 25.88 7.5K
10:49 25.87 25.87 25.87 25.87 1.2K
10:50 25.88 25.89 25.88 25.89 3.0K
10:51 25.89 25.89 25.89 25.89 0.7K
10:52 25.88 25.89 25.88 25.89 7.1K
10:53 25.89 25.89 25.89 25.89 0.6K
10:54 25.89 25.89 25.89 25.89 2.6K
10:55 25.89 25.89 25.89 25.89 3.0K
10:56 25.90 25.90 25.89 25.90 19.8K
10:57 25.90 25.90 25.90 25.90 7.1K
10:58 25.90 25.90 25.90 25.90 5.4K
10:59 25.90 25.90 25.89 25.89 5.6K
11:00 25.89 25.89 25.88 25.88 16.9K
11:01 25.89 25.89 25.89 25.89 10.4K
11:02 25.89 25.89 25.89 25.89 10.8K
11:03 25.90 25.90 25.90 25.89 2.2K
11:04 25.90 25.90 25.90 25.90 0.1K
11:05 25.90 25.90 25.90 25.90 1.0K
11:06 25.90 25.90 25.89 25.89 1.7K
11:07 25.89 25.89 25.89 25.89 14.0K
11:08 25.89 25.89 25.89 25.89 1.1K
11:09 25.89 25.89 25.89 25.89 0.3K
11:10 25.88 25.88 25.88 25.88 8.2K
11:11 25.88 25.89 25.88 25.88 26.0K
11:12 25.89 25.89 25.89 25.89 0.3K
11:13 25.88 25.88 25.87 25.87 8.8K
11:14 25.88 25.88 25.88 25.88 21.2K
11:15 25.88 25.88 25.86 25.86 10.0K
11:16 25.87 25.87 25.86 25.87 4.5K
11:17 25.87 25.87 25.86 25.86 22.9K
11:18 25.87 25.87 25.87 25.87 0.8K
11:19 25.86 25.86 25.86 25.86 3.7K
11:20 25.85 25.85 25.85 25.85 37.2K
11:21 25.84 25.85 25.84 25.85 2.3K
11:22 25.85 25.85 25.85 25.85 5.0K
11:23 25.86 25.86 25.86 25.86 7.1K
11:24 25.86 25.87 25.86 25.87 2.6K
11:25 25.87 25.87 25.87 25.87 7.6K
11:26 25.87 25.87 25.87 25.87 0.5K
11:27 25.87 25.87 25.87 25.87 9.5K
11:28 25.87 25.87 25.87 25.87 5.5K
11:29 25.87 25.87 25.86 25.86 13.4K
11:30 25.86 25.86 25.84 25.84 14.2K
11:31 25.84 25.84 25.83 25.83 33.4K
11:32 25.84 25.84 25.84 25.84 0.9K
11:33 25.83 25.83 25.83 25.83 10.9K
11:34 25.82 25.84 25.82 25.83 21.6K
11:35 25.83 25.83 25.83 25.83 37.8K
11:36 25.84 25.84 25.83 25.83 1.9K
11:37 25.84 25.84 25.83 25.83 1.4K
11:38 25.83 25.84 25.82 25.84 15.7K
11:39 25.84 25.84 25.84 25.84 14.3K
11:40 25.84 25.84 25.84 25.84 5.7K
11:41 25.84 25.84 25.84 25.84 67.0K
11:42 25.84 25.84 25.84 25.84 1.8K
11:43 25.82 25.82 25.82 25.82 9.3K
11:44 25.83 25.83 25.81 25.81 23.5K
11:45 25.81 25.81 25.81 25.81 259.8K
11:46 25.81 25.82 25.81 25.82 7.5K
11:47 25.82 25.82 25.81 25.81 6.9K
11:48 25.81 25.81 25.80 25.80 7.2K
11:49 25.80 25.81 25.80 25.80 43.1K
11:50 25.80 25.80 25.80 25.80 1.2K
11:51 25.80 25.80 25.79 25.79 24.8K
11:52 25.80 25.81 25.80 25.81 13.3K
11:53 25.81 25.81 25.81 25.81 5.5K
11:54 25.80 25.80 25.80 25.80 3.6K
11:55 25.80 25.80 25.80 25.80 2.2K
11:56 25.80 25.80 25.79 25.79 6.6K
11:57 25.79 25.80 25.79 25.80 1.7K
11:58 25.80 25.81 25.80 25.80 24.9K
11:59 25.81 25.81 25.80 25.80 3.6K
12:00 25.80 25.80 25.79 25.79 62.7K
12:01 25.80 25.81 25.80 25.81 32.1K
12:02 25.81 25.81 25.81 25.81 0.1K
12:03 25.82 25.82 25.81 25.81 4.2K
12:04 25.82 25.82 25.81 25.82 20.0K
12:05 25.82 25.82 25.81 25.81 10.9K
12:06 25.81 25.81 25.81 25.81 27.9K
12:07 25.82 25.82 25.81 25.81 65.5K
12:08 25.82 25.82 25.82 25.82 0.3K
12:09 25.82 25.82 25.81 25.81 2.3K
12:10 25.82 25.83 25.82 25.83 12.8K
12:11 25.83 25.83 25.83 25.83 0.5K
12:12 25.83 25.83 25.82 25.82 10.3K
12:13 25.82 25.82 25.82 25.81 0.7K
12:14 25.82 25.82 25.82 25.81 1.7K
12:15 25.81 25.81 25.81 25.81 0.1K
12:16 25.81 25.82 25.81 25.82 5.1K
12:17 25.82 25.82 25.81 25.81 5.8K
12:19 25.81 25.81 25.80 25.80 9.7K
12:20 25.80 25.80 25.80 25.80 0.3K
12:21 25.81 25.81 25.81 25.81 5.6K
12:22 25.81 25.82 25.81 25.82 20.2K
12:23 25.82 25.83 25.82 25.82 7.9K
12:24 25.82 25.82 25.82 25.82 0.3K
12:25 25.82 25.82 25.81 25.81 3.7K
12:26 25.81 25.81 25.81 25.80 2.6K
12:27 25.81 25.81 25.81 25.80 4.9K
12:28 25.81 25.82 25.81 25.81 15.6K
12:29 25.82 25.82 25.82 25.82 0.5K
12:30 25.82 25.83 25.82 25.82 11.2K
12:31 25.83 25.83 25.83 25.82 1.0K
12:33 25.83 25.83 25.83 25.82 0.2K
12:34 25.83 25.83 25.83 25.83 23.0K
12:35 25.84 25.84 25.84 25.84 8.9K
12:36 25.84 25.84 25.83 25.83 16.7K
12:37 25.83 25.83 25.83 25.83 2.3K
12:38 25.83 25.83 25.83 25.83 0.3K
12:39 25.83 25.83 25.83 25.83 5.0K
12:40 25.84 25.85 25.84 25.85 10.2K
12:41 25.84 25.85 25.84 25.85 1.8K
12:42 25.84 25.84 25.84 25.84 0.2K
12:43 25.84 25.84 25.84 25.84 0.2K
12:44 25.85 25.85 25.84 25.85 2.7K
12:45 25.85 25.85 25.85 25.85 1.4K
12:46 25.84 25.84 25.84 25.84 1.2K
12:47 25.84 25.85 25.84 25.85 1.0K
12:48 25.85 25.85 25.84 25.84 17.8K
12:49 25.84 25.84 25.83 25.83 5.1K
12:50 25.84 25.84 25.83 25.83 8.3K
12:51 25.83 25.83 25.83 25.83 3.8K
12:52 25.83 25.83 25.83 25.83 2.1K
12:53 25.84 25.84 25.84 25.84 11.9K
12:54 25.83 25.84 25.83 25.84 1.8K
12:55 25.83 25.84 25.83 25.84 6.9K
12:56 25.84 25.84 25.84 25.84 1.3K
12:57 25.84 25.84 25.83 25.84 2.9K
12:58 25.84 25.84 25.84 25.84 1.8K
12:59 25.84 25.85 25.84 25.85 93.0K
13:00 25.85 25.85 25.85 25.85 2.3K
13:02 25.85 25.85 25.84 25.84 25.8K
13:03 25.85 25.85 25.85 25.85 40.1K
13:04 25.85 25.85 25.85 25.85 0.8K
13:05 25.85 25.85 25.84 25.84 2.2K
13:06 25.84 25.84 25.83 25.84 4.9K
13:07 25.84 25.84 25.84 25.83 1.5K
13:08 25.84 25.84 25.84 25.84 1.2K
13:09 25.83 25.84 25.83 25.84 1.2K
13:10 25.84 25.84 25.84 25.84 2.4K
13:11 25.84 25.84 25.84 25.84 13.0K
13:12 25.84 25.85 25.84 25.85 5.0K
13:13 25.85 25.86 25.85 25.85 5.7K
13:14 25.86 25.86 25.85 25.86 5.0K
13:15 25.86 25.86 25.86 25.86 1.9K
13:16 25.86 25.86 25.86 25.86 2.5K
13:17 25.86 25.86 25.86 25.86 2.7K
13:18 25.85 25.85 25.85 25.85 13.4K
13:19 25.84 25.84 25.84 25.84 36.0K
13:20 25.84 25.84 25.83 25.84 6.3K
13:21 25.84 25.85 25.84 25.85 8.4K
13:22 25.85 25.85 25.85 25.85 1.6K
13:23 25.85 25.85 25.84 25.84 2.9K
13:24 25.84 25.84 25.84 25.84 6.1K
13:25 25.84 25.84 25.83 25.84 28.2K
13:26 25.84 25.84 25.83 25.84 4.0K
13:27 25.83 25.83 25.83 25.83 13.7K
13:28 25.83 25.83 25.83 25.83 4.0K
13:30 25.83 25.83 25.83 25.82 2.3K
13:31 25.83 25.84 25.83 25.83 20.3K
13:32 25.84 25.84 25.83 25.84 19.3K
13:33 25.83 25.83 25.83 25.83 1.4K
13:34 25.83 25.83 25.83 25.83 5.7K
13:35 25.83 25.83 25.83 25.82 1.1K
13:36 25.83 25.83 25.82 25.82 6.7K
13:37 25.82 25.82 25.81 25.81 5.0K
13:39 25.81 25.81 25.81 25.81 1.9K
13:40 25.81 25.81 25.81 25.81 20.6K
13:41 25.82 25.82 25.82 25.82 2.2K
13:42 25.81 25.82 25.81 25.82 0.8K
13:43 25.82 25.82 25.82 25.82 3.0K
13:44 25.82 25.83 25.82 25.82 16.6K
13:45 25.83 25.83 25.82 25.82 14.6K
13:46 25.82 25.82 25.82 25.82 17.4K
13:47 25.82 25.82 25.82 25.82 11.3K
13:49 25.82 25.82 25.81 25.81 13.8K
13:50 25.81 25.82 25.81 25.81 14.1K
13:51 25.81 25.81 25.81 25.80 1.0K
13:52 25.81 25.81 25.81 25.81 3.7K
13:53 25.81 25.81 25.81 25.81 0.7K
13:54 25.81 25.81 25.81 25.81 0.1K
13:55 25.81 25.81 25.80 25.81 2.9K
13:56 25.81 25.82 25.81 25.81 19.5K
13:57 25.81 25.81 25.80 25.80 13.8K
13:59 25.80 25.80 25.80 25.80 2.1K
14:00 25.80 25.81 25.80 25.81 26.9K
14:01 25.82 25.82 25.82 25.82 10.2K
14:02 25.82 25.82 25.82 25.82 5.7K
14:03 25.81 25.82 25.81 25.81 16.2K
14:04 25.81 25.81 25.81 25.81 13.8K
14:05 25.81 25.81 25.81 25.81 1.2K
14:06 25.80 25.81 25.80 25.81 4.2K
14:07 25.81 25.81 25.81 25.81 4.4K
14:08 25.81 25.81 25.81 25.81 1.1K
14:09 25.81 25.81 25.81 25.81 1.0K
14:10 25.81 25.81 25.81 25.81 0.6K
14:11 25.81 25.81 25.81 25.81 1.1K
14:12 25.81 25.81 25.81 25.81 0.9K
14:13 25.80 25.81 25.80 25.81 2.7K
14:14 25.80 25.80 25.80 25.80 3.6K
14:15 25.80 25.80 25.79 25.79 30.8K
14:16 25.79 25.80 25.79 25.80 63.4K
14:17 25.80 25.80 25.79 25.79 9.3K
14:18 25.79 25.79 25.79 25.79 6.9K
14:19 25.79 25.80 25.79 25.79 13.7K
14:20 25.79 25.80 25.79 25.79 25.6K
14:21 25.79 25.79 25.79 25.79 25.0K
14:22 25.79 25.79 25.78 25.79 2.1K
14:23 25.79 25.79 25.79 25.78 5.8K
14:24 25.79 25.79 25.79 25.79 19.1K
14:25 25.79 25.79 25.78 25.79 6.5K
14:26 25.79 25.79 25.79 25.79 0.5K
14:27 25.79 25.79 25.78 25.78 9.0K
14:28 25.79 25.79 25.78 25.78 5.4K
14:29 25.79 25.79 25.79 25.79 2.4K
14:30 25.79 25.79 25.79 25.79 3.1K
14:31 25.79 25.79 25.79 25.79 2.8K
14:32 25.79 25.79 25.79 25.79 9.1K
14:33 25.80 25.80 25.80 25.80 3.2K
14:34 25.80 25.80 25.78 25.78 9.2K
14:35 25.78 25.79 25.78 25.78 1.8K
14:36 25.78 25.78 25.78 25.78 6.9K
14:37 25.78 25.78 25.78 25.78 25.4K
14:38 25.78 25.78 25.78 25.78 6.8K
14:39 25.77 25.79 25.77 25.79 15.7K
14:40 25.79 25.79 25.79 25.79 5.7K
14:41 25.79 25.79 25.78 25.79 5.2K
14:42 25.79 25.80 25.79 25.80 11.0K
14:43 25.80 25.81 25.80 25.81 11.0K
14:44 25.81 25.81 25.81 25.81 0.6K
14:45 25.81 25.82 25.81 25.82 11.2K
14:46 25.82 25.82 25.82 25.82 7.0K
14:47 25.82 25.82 25.82 25.82 4.7K
14:48 25.82 25.82 25.81 25.82 5.9K
14:49 25.81 25.82 25.81 25.82 5.8K
14:50 25.81 25.82 25.81 25.81 20.5K
14:51 25.82 25.82 25.81 25.82 1.7K
14:52 25.82 25.82 25.82 25.82 0.5K
14:53 25.81 25.81 25.81 25.81 16.2K
14:54 25.81 25.81 25.81 25.81 11.0K
14:55 25.81 25.81 25.80 25.81 1.7K
14:56 25.81 25.81 25.81 25.81 0.6K
14:57 25.81 25.82 25.81 25.82 18.7K
14:58 25.82 25.82 25.81 25.82 9.0K
14:59 25.82 25.82 25.81 25.81 35.2K
15:00 25.81 25.81 25.80 25.80 9.9K
15:01 25.80 25.80 25.78 25.79 4.2K
15:02 25.79 25.79 25.79 25.79 15.4K
15:03 25.79 25.79 25.79 25.79 12.4K
15:04 25.79 25.79 25.79 25.79 25.4K
15:05 25.80 25.80 25.80 25.80 24.7K
15:06 25.80 25.80 25.80 25.80 3.3K
15:07 25.80 25.80 25.80 25.80 5.1K
15:08 25.80 25.80 25.80 25.80 1.7K
15:09 25.80 25.80 25.80 25.80 3.6K
15:10 25.80 25.80 25.80 25.80 4.2K
15:11 25.80 25.80 25.79 25.80 5.4K
15:12 25.80 25.81 25.80 25.80 16.2K
15:13 25.81 25.81 25.80 25.81 3.2K
15:14 25.81 25.81 25.81 25.81 1.8K
15:15 25.80 25.81 25.80 25.81 5.4K
15:16 25.81 25.81 25.80 25.81 11.5K
15:17 25.81 25.82 25.81 25.82 36.2K
15:18 25.82 25.82 25.82 25.82 0.9K
15:19 25.81 25.82 25.81 25.81 3.3K
15:20 25.82 25.83 25.82 25.83 15.9K
15:21 25.83 25.83 25.82 25.83 6.5K
15:22 25.83 25.83 25.83 25.83 6.3K
15:23 25.83 25.84 25.83 25.84 19.5K
15:24 25.84 25.84 25.82 25.83 35.1K
15:25 25.83 25.83 25.83 25.83 3.9K
15:26 25.83 25.83 25.82 25.83 4.8K
15:27 25.82 25.82 25.82 25.82 24.4K
15:28 25.82 25.82 25.82 25.82 1,093.0K
15:29 25.82 25.82 25.81 25.82 10.3K
15:30 25.83 25.83 25.83 25.83 15.3K
15:31 25.83 25.83 25.83 25.82 16.4K
15:33 25.83 25.83 25.83 25.83 20.9K
15:35 25.83 25.84 25.83 25.84 2.1K
15:36 25.83 25.83 25.83 25.83 51.3K
15:37 25.84 25.84 25.83 25.83 1.7K
15:38 25.83 25.83 25.83 25.83 2.4K
15:39 25.83 25.83 25.83 25.83 5.4K
15:41 25.83 25.84 25.83 25.84 1.2K
15:42 25.84 25.84 25.84 25.84 1.4K
15:43 25.83 25.84 25.83 25.84 3.8K
15:44 25.83 25.83 25.83 25.83 0.3K
15:45 25.84 25.84 25.83 25.83 4.5K
15:46 25.83 25.84 25.83 25.83 3.5K
15:47 25.84 25.84 25.83 25.84 41.6K
15:48 25.84 25.84 25.84 25.83 1.0K
15:49 25.84 25.84 25.84 25.84 3.2K
15:50 25.85 25.85 25.84 25.84 3.8K
15:51 25.85 25.85 25.85 25.85 6.3K
15:52 25.85 25.85 25.85 25.84 5.2K
15:53 25.86 25.86 25.86 25.86 8.7K
15:54 25.86 25.87 25.86 25.87 20.5K
15:55 25.87 25.87 25.87 25.87 8.6K
15:57 25.87 25.87 25.87 25.86 15.8K
15:58 25.87 25.87 25.86 25.86 19.0K
15:59 25.86 25.87 25.86 25.87 121.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available