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 56.3K
09:31 25.96 25.96 25.96 25.96 0.2K
09:32 25.96 25.96 25.96 25.95 5.8K
09:33 25.96 25.96 25.96 25.96 0.2K
09:34 25.96 25.96 25.96 25.96 1.7K
09:35 25.96 25.96 25.96 25.96 0.3K
09:36 25.95 25.95 25.95 25.95 0.3K
09:37 25.95 25.95 25.95 25.95 4.2K
09:38 25.96 25.96 25.96 25.96 0.2K
09:39 25.96 25.96 25.95 25.95 1.4K
09:40 25.96 25.96 25.96 25.96 1.3K
09:41 25.96 25.96 25.94 25.94 12.3K
09:42 25.95 25.95 25.95 25.95 0.5K
09:45 25.95 25.95 25.95 25.95 3.5K
09:47 25.96 25.96 25.96 25.96 1.3K
09:48 25.96 25.96 25.96 25.96 5.6K
09:49 25.95 25.96 25.95 25.96 36.1K
09:51 25.96 25.96 25.95 25.96 4.9K
09:52 25.96 25.96 25.95 25.96 3.2K
09:53 25.96 25.96 25.96 25.96 6.7K
09:55 25.96 25.97 25.96 25.97 9.1K
09:56 25.97 25.97 25.96 25.96 13.6K
09:57 25.97 25.97 25.97 25.97 0.3K
09:58 25.97 25.97 25.97 25.97 5.4K
09:59 25.97 25.97 25.96 25.96 7.9K
10:00 25.97 25.98 25.97 25.97 24.1K
10:01 25.97 25.97 25.97 25.97 0.3K
10:02 25.96 25.97 25.96 25.96 33.4K
10:03 25.95 25.96 25.95 25.95 12.7K
10:04 25.95 25.95 25.95 25.95 1.2K
10:05 25.95 25.95 25.95 25.95 5.7K
10:06 25.95 25.95 25.94 25.95 1.4K
10:07 25.94 25.94 25.94 25.94 5.3K
10:08 25.94 25.94 25.93 25.93 6.8K
10:09 25.93 25.93 25.92 25.92 44.9K
10:10 25.92 25.93 25.92 25.93 11.6K
10:11 25.92 25.92 25.92 25.92 21.7K
10:12 25.93 25.93 25.93 25.93 7.2K
10:13 25.92 25.92 25.92 25.92 3.6K
10:14 25.91 25.91 25.91 25.91 5.0K
10:17 25.89 25.89 25.89 25.89 0.7K
10:18 25.88 25.89 25.88 25.89 4.0K
10:19 25.88 25.89 25.88 25.89 17.0K
10:20 25.89 25.89 25.89 25.89 2.9K
10:21 25.89 25.90 25.89 25.89 51.7K
10:23 25.89 25.89 25.89 25.89 0.6K
10:24 25.89 25.89 25.88 25.88 3.1K
10:25 25.88 25.88 25.88 25.88 9.1K
10:26 25.88 25.88 25.88 25.88 2.4K
10:27 25.88 25.88 25.87 25.87 3.1K
10:28 25.88 25.88 25.87 25.87 12.3K
10:29 25.87 25.87 25.87 25.87 13.1K
10:30 25.88 25.88 25.88 25.88 2.5K
10:31 25.88 25.88 25.87 25.88 33.1K
10:32 25.88 25.88 25.87 25.87 4.1K
10:33 25.88 25.88 25.87 25.87 6.6K
10:34 25.87 25.88 25.87 25.87 30.3K
10:35 25.86 25.87 25.86 25.87 101.8K
10:36 25.86 25.87 25.86 25.87 0.8K
10:37 25.86 25.86 25.85 25.86 34.7K
10:38 25.86 25.86 25.85 25.85 25.4K
10:39 25.86 25.86 25.86 25.86 33.6K
10:40 25.86 25.86 25.86 25.86 1.4K
10:41 25.86 25.87 25.86 25.87 2.8K
10:42 25.86 25.87 25.86 25.86 17.6K
10:43 25.86 25.86 25.85 25.85 5.6K
10:44 25.85 25.86 25.85 25.86 0.5K
10:45 25.86 25.86 25.85 25.85 4,429.7K
10:46 25.85 25.86 25.85 25.85 8.0K
10:47 25.85 25.85 25.85 25.85 10.6K
10:48 25.84 25.84 25.84 25.84 0.2K
10:49 25.85 25.85 25.85 25.85 0.4K
10:51 25.84 25.84 25.84 25.84 43.3K
10:52 25.84 25.85 25.84 25.84 9.2K
10:53 25.85 25.85 25.84 25.85 20.9K
10:54 25.85 25.85 25.85 25.85 4.6K
10:55 25.85 25.86 25.85 25.86 35.6K
10:56 25.86 25.87 25.86 25.86 22.7K
10:58 25.87 25.87 25.87 25.87 1.1K
10:59 25.86 25.86 25.85 25.86 9.5K
11:00 25.86 25.86 25.86 25.86 2.1K
11:01 25.86 25.86 25.86 25.86 5.8K
11:02 25.86 25.86 25.86 25.86 0.6K
11:03 25.85 25.85 25.85 25.85 5.7K
11:04 25.85 25.85 25.85 25.85 10.0K
11:05 25.86 25.86 25.86 25.86 2.6K
11:06 25.85 25.85 25.85 25.85 4.6K
11:07 25.84 25.85 25.84 25.85 0.9K
11:08 25.84 25.84 25.84 25.84 1.6K
11:09 25.85 25.85 25.85 25.85 6.3K
11:10 25.85 25.85 25.85 25.85 12.1K
11:11 25.85 25.85 25.85 25.85 0.7K
11:12 25.86 25.86 25.86 25.86 3.0K
11:13 25.85 25.86 25.85 25.85 147.7K
11:14 25.86 25.86 25.85 25.86 4.1K
11:15 25.85 25.85 25.85 25.84 28.2K
11:16 25.85 25.85 25.84 25.84 5.1K
11:17 25.84 25.84 25.84 25.84 4.7K
11:18 25.83 25.83 25.83 25.83 0.8K
11:19 25.84 25.84 25.83 25.84 7.8K
11:20 25.84 25.84 25.84 25.84 7.2K
11:21 25.83 25.83 25.83 25.83 15.4K
11:22 25.83 25.83 25.82 25.83 3.4K
11:24 25.83 25.83 25.82 25.82 10.9K
11:25 25.83 25.83 25.81 25.81 11.4K
11:26 25.82 25.82 25.81 25.81 781.1K
11:27 25.81 25.81 25.81 25.81 7.4K
11:28 25.80 25.80 25.80 25.80 1.3K
11:29 25.81 25.81 25.80 25.80 21.2K
11:30 25.80 25.80 25.80 25.80 6.5K
11:31 25.81 25.81 25.81 25.81 56.9K
11:32 25.81 25.82 25.81 25.82 17.5K
11:33 25.82 25.85 25.82 25.85 191.7K
11:34 25.84 25.84 25.82 25.83 33.1K
11:35 25.82 25.82 25.82 25.82 4.4K
11:36 25.83 25.84 25.83 25.83 11.6K
11:37 25.82 25.82 25.82 25.82 13.0K
11:38 25.82 25.82 25.82 25.81 2.1K
11:39 25.82 25.82 25.81 25.81 23.8K
11:40 25.81 25.81 25.81 25.81 5.1K
11:41 25.81 25.82 25.81 25.81 45.8K
11:42 25.81 25.82 25.81 25.82 7.4K
11:43 25.81 25.82 25.81 25.81 7.1K
11:44 25.82 25.82 25.81 25.81 29.6K
11:45 25.82 25.82 25.82 25.82 4.8K
11:46 25.81 25.82 25.81 25.82 0.7K
11:47 25.81 25.83 25.81 25.83 10.9K
11:48 25.82 25.83 25.82 25.82 4.6K
11:49 25.82 25.82 25.82 25.82 0.2K
11:50 25.83 25.83 25.83 25.83 0.3K
11:51 25.82 25.82 25.82 25.82 0.2K
11:52 25.82 25.83 25.82 25.83 0.5K
11:53 25.82 25.84 25.82 25.84 1.5K
11:54 25.85 25.85 25.84 25.85 9.9K
11:55 25.84 25.85 25.84 25.85 9.3K
11:56 25.85 25.85 25.85 25.85 0.3K
11:57 25.85 25.85 25.85 25.85 0.6K
11:58 25.85 25.85 25.85 25.85 1.8K
11:59 25.85 25.85 25.85 25.85 1.6K
12:00 25.85 25.85 25.84 25.84 58.0K
12:01 25.85 25.86 25.85 25.85 13.0K
12:02 25.86 25.86 25.85 25.86 54.7K
12:03 25.85 25.85 25.85 25.85 0.3K
12:05 25.85 25.85 25.85 25.85 21.8K
12:06 25.86 25.86 25.85 25.85 0.5K
12:07 25.86 25.86 25.86 25.86 2.8K
12:08 25.86 25.86 25.86 25.86 0.9K
12:09 25.85 25.85 25.84 25.84 8.7K
12:10 25.84 25.84 25.84 25.84 19.5K
12:11 25.85 25.85 25.85 25.85 0.3K
12:12 25.85 25.85 25.85 25.85 1.9K
12:13 25.85 25.85 25.85 25.85 0.2K
12:14 25.85 25.85 25.85 25.85 1.2K
12:15 25.84 25.85 25.84 25.85 1.3K
12:17 25.85 25.85 25.84 25.84 2.8K
12:18 25.83 25.83 25.83 25.83 1.7K
12:19 25.83 25.83 25.83 25.83 0.8K
12:20 25.84 25.84 25.84 25.84 1.1K
12:21 25.83 25.83 25.83 25.83 3.2K
12:23 25.84 25.85 25.84 25.85 56.3K
12:24 25.84 25.84 25.84 25.84 11.0K
12:25 25.84 25.85 25.84 25.85 10.7K
12:26 25.84 25.84 25.83 25.83 17.6K
12:27 25.83 25.83 25.83 25.83 2.9K
12:28 25.82 25.83 25.82 25.83 3.5K
12:29 25.83 25.84 25.83 25.84 61.3K
12:30 25.84 25.84 25.84 25.84 1.9K
12:32 25.83 25.84 25.83 25.84 4.0K
12:33 25.84 25.84 25.84 25.84 7.0K
12:34 25.84 25.85 25.84 25.85 33.4K
12:36 25.84 25.85 25.84 25.84 7.2K
12:37 25.85 25.85 25.84 25.85 7.8K
12:38 25.85 25.85 25.85 25.85 0.8K
12:39 25.84 25.85 25.84 25.85 17.6K
12:40 25.84 25.84 25.84 25.84 0.8K
12:41 25.85 25.85 25.85 25.85 1.5K
12:42 25.85 25.85 25.84 25.84 24.7K
12:43 25.84 25.84 25.84 25.84 8.9K
12:44 25.84 25.84 25.84 25.84 2.6K
12:46 25.84 25.84 25.84 25.84 0.4K
12:47 25.84 25.85 25.83 25.83 21.2K
12:49 25.83 25.84 25.83 25.84 40.3K
12:50 25.83 25.85 25.83 25.84 24.9K
12:51 25.85 25.85 25.85 25.85 4.5K
12:52 25.84 25.85 25.84 25.85 7.7K
12:53 25.85 25.85 25.85 25.85 1.0K
12:54 25.85 25.85 25.85 25.85 296.1K
12:55 25.83 25.83 25.83 25.83 1.1K
12:56 25.84 25.84 25.83 25.83 4.1K
12:57 25.84 25.84 25.83 25.83 1.2K
12:58 25.83 25.83 25.83 25.83 14.0K
12:59 25.84 25.84 25.84 25.84 0.2K
13:01 25.83 25.83 25.83 25.83 3.4K
13:02 25.83 25.83 25.82 25.82 1,777.5K
13:03 25.82 25.82 25.82 25.82 2.3K
13:04 25.82 25.82 25.82 25.82 15.9K
13:05 25.82 25.83 25.82 25.83 8.0K
13:06 25.83 25.83 25.82 25.83 6.8K
13:07 25.82 25.83 25.81 25.82 28.4K
13:08 25.83 25.83 25.82 25.83 6.4K
13:09 25.83 25.83 25.83 25.83 0.2K
13:10 25.84 25.84 25.83 25.83 1.4K
13:12 25.84 25.84 25.84 25.84 0.4K
13:13 25.83 25.83 25.83 25.83 5.1K
13:14 25.84 25.84 25.83 25.83 3.1K
13:15 25.83 25.83 25.82 25.82 12.9K
13:17 25.83 25.83 25.83 25.83 12.9K
13:18 25.82 25.83 25.82 25.83 8.0K
13:19 25.84 25.84 25.83 25.83 13.3K
13:20 25.83 25.84 25.83 25.84 6.2K
13:21 25.84 25.84 25.83 25.83 3.6K
13:22 25.83 25.83 25.83 25.83 10.2K
13:23 25.83 25.84 25.83 25.84 16.5K
13:24 25.84 25.84 25.84 25.84 0.9K
13:25 25.84 25.84 25.83 25.83 60.8K
13:26 25.85 25.85 25.85 25.85 7.3K
13:27 25.85 25.85 25.84 25.85 26.5K
13:28 25.85 25.85 25.83 25.83 14.1K
13:29 25.83 25.83 25.83 25.83 1.8K
13:30 25.83 25.83 25.82 25.82 1.2K
13:33 25.82 25.83 25.82 25.83 3.1K
13:34 25.83 25.83 25.83 25.83 0.3K
13:35 25.83 25.83 25.83 25.83 2.1K
13:36 25.82 25.82 25.82 25.82 0.1K
13:37 25.83 25.83 25.83 25.83 0.7K
13:38 25.83 25.83 25.83 25.83 0.7K
13:40 25.83 25.83 25.83 25.83 7.5K
13:41 25.83 25.84 25.83 25.84 11.5K
13:42 25.84 25.85 25.84 25.84 38.2K
13:43 25.84 25.84 25.84 25.85 24.7K
13:44 25.85 25.85 25.85 25.85 1.0K
13:45 25.85 25.85 25.84 25.85 7.1K
13:46 25.84 25.84 25.84 25.84 3.3K
13:47 25.84 25.84 25.84 25.84 3.2K
13:49 25.85 25.85 25.84 25.84 141.5K
13:50 25.84 25.84 25.84 25.84 4.6K
13:51 25.85 25.85 25.85 25.85 21.0K
13:52 25.85 25.86 25.85 25.86 9.2K
13:53 25.86 25.86 25.85 25.86 113.4K
13:54 25.86 25.86 25.85 25.85 7.4K
13:55 25.85 25.86 25.85 25.86 20.1K
13:56 25.86 25.86 25.86 25.86 6.2K
13:57 25.86 25.86 25.86 25.86 0.3K
13:58 25.85 25.86 25.85 25.85 4.4K
13:59 25.86 25.86 25.85 25.86 0.7K
14:00 25.86 25.86 25.85 25.86 1.5K
14:01 25.86 25.86 25.86 25.86 0.3K
14:02 25.85 25.85 25.84 25.84 18.2K
14:03 25.85 25.85 25.85 25.85 0.3K
14:04 25.85 25.85 25.85 25.85 0.1K
14:05 25.85 25.85 25.85 25.85 0.1K
14:06 25.84 25.85 25.84 25.85 13.2K
14:07 25.85 25.85 25.84 25.84 2.5K
14:08 25.85 25.85 25.85 25.85 0.6K
14:09 25.85 25.85 25.84 25.84 5.4K
14:10 25.84 25.84 25.84 25.84 0.6K
14:11 25.85 25.85 25.84 25.85 1.5K
14:12 25.85 25.85 25.85 25.85 0.6K
14:13 25.85 25.85 25.84 25.84 4.0K
14:14 25.84 25.84 25.83 25.83 8.5K
14:15 25.84 25.84 25.83 25.83 1.5K
14:16 25.84 25.84 25.84 25.84 3.8K
14:17 25.83 25.84 25.83 25.83 0.7K
14:18 25.84 25.84 25.84 25.84 10.5K
14:19 25.84 25.84 25.84 25.84 4.1K
14:20 25.84 25.84 25.84 25.84 1.0K
14:21 25.84 25.84 25.84 25.84 1.6K
14:22 25.83 25.83 25.83 25.83 6.3K
14:23 25.84 25.84 25.83 25.83 0.9K
14:25 25.83 25.84 25.83 25.84 13.8K
14:26 25.84 25.84 25.84 25.84 22.1K
14:27 25.84 25.84 25.84 25.84 1.2K
14:28 25.84 25.84 25.84 25.84 22.3K
14:29 25.84 25.84 25.84 25.84 0.8K
14:30 25.84 25.85 25.84 25.85 6.2K
14:31 25.85 25.85 25.85 25.84 1.1K
14:33 25.85 25.85 25.85 25.85 4.3K
14:34 25.85 25.86 25.85 25.85 7.1K
14:35 25.86 25.86 25.86 25.86 5.3K
14:36 25.86 25.86 25.86 25.86 0.2K
14:37 25.86 25.86 25.86 25.86 0.7K
14:38 25.86 25.86 25.85 25.86 1.4K
14:40 25.85 25.85 25.85 25.85 13.0K
14:41 25.86 25.86 25.86 25.86 0.6K
14:43 25.86 25.86 25.85 25.86 4.4K
14:44 25.85 25.86 25.85 25.86 2.1K
14:45 25.86 25.86 25.85 25.85 11.9K
14:46 25.85 25.86 25.85 25.86 14.9K
14:47 25.86 25.86 25.86 25.86 0.7K
14:48 25.86 25.86 25.86 25.86 1.0K
14:49 25.85 25.86 25.85 25.86 3.7K
14:50 25.86 25.86 25.86 25.86 0.8K
14:51 25.85 25.86 25.85 25.86 15.2K
14:52 25.86 25.86 25.85 25.86 6.8K
14:53 25.86 25.86 25.86 25.86 2.6K
14:54 25.86 25.86 25.86 25.86 1.6K
14:55 25.85 25.85 25.85 25.85 49.8K
14:56 25.85 25.85 25.85 25.85 4.2K
14:57 25.84 25.85 25.84 25.85 15.9K
14:58 25.84 25.85 25.84 25.84 8.3K
14:59 25.84 25.85 25.84 25.84 4.9K
15:00 25.84 25.85 25.84 25.85 4.8K
15:01 25.84 25.85 25.84 25.85 3.8K
15:02 25.85 25.85 25.85 25.85 1.0K
15:03 25.85 25.85 25.85 25.84 0.4K
15:04 25.85 25.85 25.84 25.84 6.3K
15:05 25.84 25.84 25.84 25.83 0.8K
15:06 25.84 25.84 25.84 25.84 13.8K
15:07 25.84 25.84 25.84 25.84 167.7K
15:08 25.84 25.84 25.84 25.83 0.3K
15:09 25.84 25.84 25.84 25.84 5.0K
15:10 25.84 25.85 25.84 25.84 68.7K
15:11 25.85 25.85 25.85 25.85 0.6K
15:12 25.85 25.85 25.85 25.85 6.5K
15:13 25.85 25.85 25.84 25.84 0.7K
15:14 25.85 25.85 25.85 25.85 0.8K
15:15 25.85 25.85 25.85 25.85 1.1K
15:16 25.85 25.85 25.85 25.85 2.1K
15:17 25.84 25.85 25.84 25.85 4.3K
15:18 25.85 25.85 25.85 25.85 148.1K
15:19 25.85 25.86 25.85 25.86 20.0K
15:20 25.86 25.86 25.86 25.86 5.4K
15:21 25.86 25.86 25.85 25.86 3.3K
15:22 25.86 25.87 25.86 25.87 10.7K
15:23 25.87 25.87 25.87 25.87 0.4K
15:24 25.87 25.87 25.86 25.86 77.9K
15:25 25.87 25.87 25.87 25.87 1.4K
15:26 25.86 25.87 25.86 25.87 3.0K
15:27 25.86 25.86 25.86 25.86 0.6K
15:28 25.86 25.87 25.86 25.87 1.1K
15:29 25.86 25.87 25.86 25.87 1.4K
15:30 25.87 25.87 25.86 25.87 2.7K
15:31 25.87 25.87 25.86 25.87 10.5K
15:32 25.87 25.87 25.87 25.87 132.9K
15:33 25.87 25.87 25.87 25.87 60.7K
15:34 25.87 25.87 25.87 25.87 1.5K
15:35 25.87 25.87 25.87 25.87 5.4K
15:36 25.87 25.87 25.86 25.87 5.0K
15:37 25.87 25.87 25.86 25.86 10.1K
15:38 25.87 25.87 25.86 25.87 1.1K
15:39 25.87 25.87 25.87 25.87 6.0K
15:40 25.87 25.87 25.87 25.87 1.4K
15:41 25.87 25.87 25.86 25.87 18.1K
15:42 25.88 25.88 25.87 25.88 16.4K
15:43 25.88 25.88 25.88 25.88 2.0K
15:44 25.88 25.88 25.87 25.88 3.5K
15:45 25.88 25.88 25.87 25.87 26.9K
15:46 25.88 25.88 25.87 25.87 3.3K
15:47 25.87 25.87 25.87 25.87 5.6K
15:48 25.87 25.88 25.87 25.87 4.9K
15:49 25.88 25.88 25.88 25.88 3.0K
15:50 25.87 25.88 25.87 25.87 23.9K
15:51 25.86 25.86 25.86 25.86 4.2K
15:52 25.87 25.87 25.87 25.87 20.5K
15:53 25.87 25.87 25.87 25.87 12.9K
15:54 25.87 25.87 25.87 25.87 16.0K
15:55 25.87 25.88 25.87 25.88 47.1K
15:56 25.88 25.88 25.88 25.88 18.1K
15:57 25.88 25.88 25.88 25.88 3.0K
15:58 25.88 25.88 25.88 25.88 40.9K
15:59 25.88 25.88 25.87 25.87 139.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available