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 26.20 26.20 26.20 26.20 25.9K
09:32 26.20 26.20 26.20 26.20 1.2K
09:33 26.20 26.20 26.20 26.20 14.0K
09:34 26.19 26.20 26.19 26.19 5.6K
09:35 26.18 26.18 26.18 26.18 4.4K
09:36 26.19 26.19 26.19 26.19 10.3K
09:37 26.20 26.20 26.18 26.18 2.7K
09:38 26.18 26.18 26.17 26.17 7.5K
09:39 26.18 26.18 26.18 26.18 1.7K
09:40 26.18 26.18 26.17 26.17 9.3K
09:42 26.18 26.18 26.18 26.18 0.1K
09:43 26.17 26.18 26.17 26.18 2.1K
09:44 26.19 26.19 26.18 26.19 2.8K
09:45 26.18 26.18 26.18 26.18 4.1K
09:46 26.17 26.17 26.17 26.17 0.8K
09:47 26.17 26.17 26.16 26.16 58.2K
09:48 26.16 26.16 26.16 26.16 10.6K
09:49 26.16 26.16 26.16 26.16 29.1K
09:50 26.16 26.16 26.16 26.16 0.1K
09:51 26.15 26.15 26.15 26.15 4.7K
09:52 26.15 26.15 26.14 26.15 27.8K
09:53 26.13 26.15 26.13 26.15 47.1K
09:54 26.14 26.15 26.14 26.14 14.0K
09:55 26.13 26.15 26.13 26.15 15.8K
09:56 26.14 26.14 26.13 26.14 6.5K
09:57 26.14 26.14 26.14 26.14 13.7K
09:58 26.14 26.14 26.14 26.14 17.9K
09:59 26.15 26.15 26.14 26.14 27.6K
10:00 26.14 26.14 26.14 26.14 30.0K
10:01 26.14 26.14 26.14 26.14 12.6K
10:02 26.14 26.15 26.14 26.14 37.2K
10:03 26.14 26.14 26.13 26.14 1.5K
10:04 26.15 26.15 26.14 26.14 21.1K
10:06 26.15 26.16 26.14 26.16 9.0K
10:07 26.16 26.16 26.15 26.15 8.6K
10:08 26.16 26.16 26.15 26.16 5.1K
10:09 26.16 26.17 26.15 26.15 25.2K
10:10 26.15 26.16 26.15 26.16 7.7K
10:11 26.16 26.16 26.16 26.16 1.0K
10:12 26.16 26.16 26.15 26.16 6.1K
10:13 26.15 26.15 26.15 26.15 17.6K
10:14 26.15 26.16 26.15 26.15 20.6K
10:15 26.15 26.15 26.14 26.15 13.3K
10:17 26.14 26.14 26.14 26.14 3.7K
10:18 26.15 26.15 26.14 26.15 31.0K
10:19 26.14 26.14 26.14 26.14 13.4K
10:20 26.14 26.14 26.14 26.14 0.2K
10:21 26.14 26.14 26.14 26.14 3.2K
10:22 26.14 26.14 26.14 26.14 3.3K
10:23 26.15 26.15 26.15 26.15 3.1K
10:24 26.16 26.16 26.16 26.16 2.4K
10:26 26.15 26.15 26.14 26.14 1.9K
10:27 26.13 26.13 26.13 26.13 2.2K
10:28 26.14 26.14 26.13 26.14 4.7K
10:29 26.13 26.13 26.13 26.13 9.9K
10:30 26.13 26.13 26.13 26.13 5.8K
10:31 26.12 26.13 26.12 26.12 8.0K
10:32 26.13 26.13 26.12 26.12 6.9K
10:33 26.12 26.12 26.12 26.12 4.2K
10:34 26.12 26.12 26.12 26.12 19.7K
10:35 26.13 26.13 26.12 26.12 26.6K
10:36 26.12 26.13 26.12 26.13 2.0K
10:37 26.13 26.13 26.13 26.13 3.6K
10:38 26.13 26.13 26.12 26.12 3.9K
10:39 26.13 26.13 26.13 26.13 0.3K
10:40 26.13 26.13 26.12 26.13 5.0K
10:42 26.13 26.14 26.13 26.14 6.7K
10:43 26.14 26.14 26.14 26.14 4.0K
10:44 26.14 26.14 26.14 26.14 0.5K
10:45 26.14 26.14 26.14 26.14 12.8K
10:46 26.15 26.15 26.14 26.14 2.5K
10:47 26.14 26.14 26.14 26.14 0.3K
10:48 26.15 26.15 26.15 26.15 3.0K
10:49 26.14 26.14 26.14 26.14 1.4K
10:50 26.15 26.15 26.14 26.14 3.3K
10:51 26.15 26.15 26.14 26.14 9.9K
10:52 26.14 26.14 26.13 26.13 1.6K
10:53 26.14 26.14 26.14 26.14 2.8K
10:54 26.14 26.14 26.14 26.14 0.2K
10:55 26.13 26.14 26.13 26.14 7.1K
10:56 26.14 26.14 26.14 26.14 13.5K
10:59 26.15 26.15 26.15 26.15 6.5K
11:00 26.15 26.15 26.15 26.15 22.8K
11:01 26.14 26.14 26.13 26.14 8.2K
11:02 26.14 26.14 26.14 26.14 1.1K
11:03 26.14 26.14 26.14 26.14 1.0K
11:04 26.13 26.14 26.13 26.13 7.7K
11:05 26.13 26.14 26.13 26.14 1.5K
11:06 26.14 26.14 26.12 26.13 6.3K
11:07 26.12 26.13 26.12 26.13 24.8K
11:08 26.14 26.14 26.14 26.14 14.8K
11:09 26.14 26.14 26.14 26.14 1.0K
11:10 26.13 26.14 26.13 26.14 2.0K
11:11 26.14 26.14 26.14 26.14 1.8K
11:12 26.14 26.14 26.14 26.14 2.5K
11:13 26.13 26.14 26.13 26.14 3.8K
11:15 26.14 26.15 26.14 26.14 25.2K
11:16 26.13 26.13 26.13 26.13 12.2K
11:17 26.14 26.14 26.14 26.14 3.0K
11:18 26.14 26.14 26.13 26.14 15.8K
11:19 26.14 26.14 26.14 26.14 31.5K
11:20 26.14 26.14 26.13 26.13 40.5K
11:21 26.13 26.14 26.13 26.14 20.2K
11:22 26.14 26.15 26.14 26.15 3.9K
11:23 26.14 26.15 26.14 26.15 16.5K
11:24 26.16 26.16 26.16 26.16 10.6K
11:25 26.16 26.16 26.15 26.15 12.0K
11:26 26.16 26.16 26.16 26.16 0.9K
11:27 26.16 26.17 26.16 26.17 27.7K
11:28 26.16 26.16 26.16 26.16 3.2K
11:29 26.16 26.16 26.16 26.16 8.6K
11:30 26.16 26.16 26.15 26.16 3.4K
11:31 26.16 26.16 26.16 26.16 1.4K
11:32 26.16 26.17 26.16 26.17 19.5K
11:33 26.17 26.18 26.17 26.17 28.9K
11:34 26.17 26.17 26.17 26.17 24.6K
11:37 26.17 26.17 26.16 26.17 4.5K
11:38 26.17 26.17 26.17 26.17 0.6K
11:39 26.17 26.17 26.17 26.16 7.5K
11:40 26.15 26.16 26.15 26.16 7.3K
11:41 26.16 26.16 26.16 26.16 1.8K
11:42 26.15 26.15 26.15 26.15 5.6K
11:43 26.15 26.15 26.15 26.15 0.4K
11:44 26.15 26.15 26.14 26.14 2.0K
11:45 26.14 26.15 26.14 26.15 4.3K
11:46 26.15 26.15 26.15 26.15 21.3K
11:47 26.16 26.16 26.16 26.16 0.2K
11:48 26.16 26.16 26.15 26.15 4.7K
11:49 26.16 26.16 26.15 26.16 5.8K
11:50 26.16 26.16 26.16 26.16 0.1K
11:51 26.16 26.16 26.16 26.16 2.4K
11:52 26.16 26.16 26.16 26.16 2.6K
11:53 26.16 26.17 26.16 26.17 15.1K
11:54 26.17 26.17 26.17 26.17 0.9K
11:55 26.17 26.17 26.17 26.17 2.4K
11:56 26.17 26.17 26.17 26.17 8.0K
11:57 26.17 26.17 26.17 26.17 11.9K
11:58 26.18 26.19 26.18 26.19 6.9K
11:59 26.19 26.19 26.18 26.19 4.1K
12:00 26.18 26.18 26.18 26.18 16.7K
12:01 26.18 26.18 26.18 26.18 2.1K
12:02 26.18 26.18 26.17 26.18 2.8K
12:03 26.18 26.18 26.18 26.18 9.5K
12:04 26.19 26.19 26.19 26.19 1.6K
12:05 26.19 26.19 26.19 26.19 0.5K
12:06 26.19 26.20 26.19 26.20 10.1K
12:07 26.20 26.20 26.19 26.19 1.7K
12:08 26.20 26.20 26.20 26.20 1.2K
12:09 26.19 26.20 26.19 26.19 5.4K
12:10 26.20 26.20 26.19 26.19 77.1K
12:11 26.20 26.21 26.20 26.21 40.2K
12:12 26.21 26.21 26.21 26.21 11.6K
12:13 26.21 26.21 26.21 26.21 0.7K
12:14 26.21 26.21 26.21 26.21 6.5K
12:15 26.21 26.22 26.21 26.22 17.9K
12:16 26.22 26.22 26.22 26.22 4.0K
12:17 26.22 26.23 26.21 26.21 23.6K
12:18 26.22 26.22 26.22 26.22 1.6K
12:19 26.22 26.22 26.21 26.22 4.1K
12:20 26.22 26.22 26.21 26.21 3.9K
12:21 26.21 26.21 26.21 26.21 13.1K
12:22 26.21 26.22 26.21 26.22 23.5K
12:23 26.21 26.22 26.21 26.22 1.6K
12:25 26.22 26.22 26.22 26.22 1.6K
12:26 26.22 26.22 26.22 26.22 4.4K
12:27 26.21 26.21 26.21 26.21 1.9K
12:28 26.21 26.21 26.21 26.21 11.9K
12:29 26.21 26.21 26.20 26.21 10.5K
12:30 26.20 26.21 26.20 26.21 2.7K
12:31 26.21 26.21 26.21 26.21 6.8K
12:32 26.21 26.21 26.21 26.21 24.2K
12:33 26.21 26.21 26.21 26.21 0.7K
12:34 26.20 26.20 26.20 26.20 8.1K
12:36 26.20 26.20 26.19 26.20 5.0K
12:37 26.20 26.20 26.20 26.20 0.5K
12:38 26.20 26.20 26.19 26.20 19.7K
12:39 26.20 26.20 26.20 26.20 5.7K
12:40 26.19 26.20 26.19 26.20 31.5K
12:41 26.19 26.20 26.19 26.20 5.3K
12:42 26.20 26.20 26.20 26.20 0.3K
12:43 26.20 26.21 26.20 26.21 42.4K
12:44 26.21 26.21 26.21 26.21 1.9K
12:45 26.21 26.21 26.21 26.21 0.3K
12:46 26.21 26.21 26.21 26.21 2.8K
12:47 26.21 26.22 26.21 26.22 47.5K
12:48 26.22 26.23 26.22 26.23 11.5K
12:49 26.22 26.23 26.22 26.22 22.1K
12:50 26.22 26.22 26.22 26.22 2.9K
12:51 26.22 26.22 26.22 26.22 2.1K
12:52 26.21 26.22 26.21 26.21 29.1K
12:53 26.21 26.22 26.21 26.22 5.3K
12:54 26.22 26.22 26.22 26.22 8.6K
12:55 26.21 26.22 26.21 26.22 4.8K
12:56 26.21 26.21 26.21 26.21 0.1K
12:57 26.22 26.22 26.21 26.21 1.5K
12:58 26.22 26.22 26.19 26.19 16.3K
12:59 26.20 26.21 26.19 26.19 16.4K
13:00 26.20 26.20 26.19 26.19 1.7K
13:01 26.19 26.20 26.19 26.20 40.8K
13:02 26.24 26.26 26.24 26.25 234.5K
13:03 26.25 26.26 26.25 26.26 31.7K
13:04 26.26 26.26 26.26 26.26 6.5K
13:05 26.26 26.27 26.26 26.27 40.3K
13:06 26.27 26.27 26.27 26.27 21.9K
13:07 26.27 26.27 26.26 26.26 7.4K
13:08 26.27 26.27 26.25 26.26 29.0K
13:09 26.27 26.27 26.27 26.27 3.3K
13:10 26.27 26.27 26.27 26.27 0.8K
13:11 26.27 26.27 26.27 26.27 5.1K
13:12 26.27 26.27 26.26 26.26 22.6K
13:13 26.27 26.27 26.26 26.26 15.9K
13:14 26.25 26.26 26.25 26.26 9.6K
13:15 26.26 26.26 26.26 26.26 1.3K
13:16 26.25 26.25 26.24 26.25 13.9K
13:17 26.24 26.24 26.23 26.23 22.7K
13:18 26.24 26.24 26.23 26.23 1.6K
13:19 26.24 26.25 26.24 26.25 26.6K
13:20 26.24 26.24 26.23 26.23 13.3K
13:21 26.22 26.23 26.22 26.23 8.2K
13:22 26.23 26.23 26.23 26.23 31.7K
13:23 26.23 26.23 26.23 26.23 4.0K
13:24 26.23 26.23 26.22 26.22 3.1K
13:25 26.23 26.24 26.23 26.24 33.8K
13:26 26.24 26.24 26.24 26.24 2.5K
13:27 26.24 26.24 26.23 26.23 10.5K
13:28 26.23 26.23 26.23 26.23 7.6K
13:29 26.23 26.23 26.23 26.23 21.0K
13:30 26.24 26.24 26.24 26.24 7.4K
13:31 26.24 26.25 26.24 26.25 25.8K
13:32 26.25 26.25 26.25 26.25 2.8K
13:33 26.25 26.25 26.25 26.25 2.9K
13:34 26.24 26.25 26.24 26.25 24.6K
13:35 26.24 26.24 26.24 26.24 0.2K
13:36 26.25 26.25 26.24 26.25 17.6K
13:37 26.25 26.25 26.25 26.25 1.5K
13:38 26.25 26.25 26.25 26.25 6.9K
13:39 26.25 26.26 26.25 26.26 19.4K
13:41 26.25 26.26 26.25 26.26 1.8K
13:42 26.26 26.27 26.26 26.27 12.8K
13:43 26.27 26.27 26.26 26.26 5.7K
13:44 26.26 26.26 26.26 26.26 12.9K
13:45 26.25 26.26 26.25 26.26 0.9K
13:46 26.25 26.26 26.24 26.24 7.6K
13:47 26.24 26.24 26.24 26.24 0.8K
13:48 26.25 26.26 26.25 26.26 18.3K
13:49 26.26 26.26 26.26 26.26 1.9K
13:52 26.25 26.26 26.25 26.26 2.2K
13:53 26.26 26.26 26.26 26.26 1.7K
13:54 26.26 26.26 26.26 26.26 0.7K
13:55 26.26 26.26 26.25 26.25 1.1K
13:56 26.26 26.26 26.26 26.26 1.7K
13:57 26.26 26.26 26.26 26.26 0.2K
13:58 26.26 26.26 26.26 26.26 3.1K
13:59 26.26 26.26 26.26 26.26 1.7K
14:00 26.26 26.26 26.25 26.26 7.0K
14:01 26.26 26.26 26.25 26.25 6.7K
14:02 26.24 26.25 26.24 26.25 380.8K
14:03 26.24 26.25 26.24 26.24 5.0K
14:04 26.24 26.24 26.23 26.23 16.0K
14:05 26.24 26.24 26.23 26.23 3.4K
14:06 26.23 26.23 26.22 26.22 14.0K
14:07 26.23 26.23 26.22 26.22 0.6K
14:08 26.22 26.22 26.22 26.22 7.8K
14:09 26.22 26.22 26.21 26.21 3.5K
14:10 26.21 26.21 26.21 26.21 2.4K
14:11 26.22 26.22 26.22 26.22 9.4K
14:12 26.21 26.21 26.21 26.21 0.5K
14:13 26.22 26.23 26.22 26.23 24.8K
14:14 26.23 26.23 26.22 26.22 2.9K
14:15 26.23 26.23 26.23 26.22 5.8K
14:16 26.22 26.23 26.22 26.23 0.4K
14:17 26.23 26.23 26.23 26.23 0.2K
14:18 26.22 26.22 26.22 26.22 4.2K
14:19 26.22 26.22 26.22 26.22 10.4K
14:20 26.21 26.22 26.21 26.22 2.8K
14:21 26.22 26.22 26.22 26.22 2.6K
14:22 26.22 26.22 26.22 26.22 6.6K
14:23 26.21 26.22 26.21 26.22 3.5K
14:24 26.21 26.22 26.21 26.21 2.4K
14:25 26.22 26.22 26.22 26.22 31.4K
14:26 26.21 26.22 26.21 26.22 7.8K
14:27 26.21 26.22 26.21 26.22 43.6K
14:28 26.21 26.22 26.21 26.22 1.8K
14:29 26.22 26.22 26.22 26.22 2.5K
14:30 26.22 26.23 26.22 26.23 14.9K
14:32 26.24 26.24 26.23 26.24 8.4K
14:33 26.23 26.24 26.23 26.23 9.3K
14:34 26.23 26.23 26.23 26.23 11.6K
14:35 26.22 26.22 26.22 26.22 13.6K
14:37 26.22 26.22 26.22 26.22 3.8K
14:38 26.22 26.23 26.22 26.22 28.3K
14:39 26.23 26.23 26.22 26.22 0.7K
14:40 26.23 26.23 26.22 26.22 1.9K
14:41 26.22 26.22 26.22 26.22 6.8K
14:42 26.23 26.23 26.23 26.23 0.5K
14:43 26.23 26.23 26.22 26.23 18.2K
14:45 26.24 26.24 26.24 26.24 0.7K
14:46 26.24 26.25 26.24 26.25 9.8K
14:47 26.25 26.25 26.25 26.25 0.5K
14:48 26.25 26.25 26.25 26.25 1.3K
14:49 26.25 26.25 26.24 26.24 10.9K
14:50 26.25 26.25 26.23 26.23 24.6K
14:51 26.24 26.24 26.23 26.23 3.5K
14:52 26.23 26.24 26.23 26.23 2.8K
14:53 26.22 26.23 26.22 26.22 5.9K
14:54 26.23 26.23 26.23 26.23 3.7K
14:55 26.22 26.23 26.22 26.23 5.4K
14:56 26.23 26.23 26.23 26.23 0.2K
14:57 26.23 26.23 26.23 26.23 19.6K
14:58 26.24 26.25 26.24 26.25 7.0K
14:59 26.25 26.25 26.24 26.25 43.8K
15:00 26.24 26.24 26.24 26.24 268.1K
15:01 26.23 26.24 26.23 26.23 4.0K
15:02 26.24 26.24 26.24 26.24 1.1K
15:04 26.24 26.24 26.24 26.24 3.0K
15:05 26.24 26.24 26.24 26.24 3.8K
15:06 26.23 26.24 26.23 26.24 2.8K
15:07 26.23 26.24 26.23 26.24 16.0K
15:08 26.24 26.24 26.24 26.24 2.6K
15:09 26.23 26.24 26.23 26.24 3.0K
15:10 26.24 26.24 26.24 26.24 0.4K
15:11 26.24 26.24 26.24 26.24 4.8K
15:12 26.24 26.24 26.24 26.24 1.3K
15:13 26.23 26.24 26.23 26.24 4.3K
15:14 26.24 26.25 26.24 26.25 11.4K
15:15 26.24 26.25 26.24 26.25 1.1K
15:16 26.25 26.25 26.25 26.25 1.2K
15:17 26.24 26.24 26.24 26.24 4.1K
15:18 26.25 26.25 26.25 26.25 1.2K
15:19 26.25 26.25 26.25 26.25 11.6K
15:20 26.25 26.25 26.25 26.25 1.9K
15:21 26.25 26.25 26.25 26.25 2.2K
15:22 26.25 26.25 26.24 26.25 2.4K
15:23 26.25 26.25 26.25 26.25 4.2K
15:24 26.25 26.26 26.25 26.26 7.4K
15:25 26.25 26.26 26.25 26.26 6.5K
15:26 26.25 26.26 26.25 26.26 0.8K
15:27 26.26 26.26 26.25 26.26 2.6K
15:28 26.26 26.26 26.26 26.26 4.7K
15:29 26.26 26.26 26.25 26.25 5.9K
15:30 26.26 26.26 26.25 26.25 15.1K
15:31 26.26 26.26 26.25 26.26 1.7K
15:32 26.26 26.26 26.26 26.26 3.7K
15:33 26.25 26.25 26.25 26.25 2.6K
15:34 26.26 26.26 26.26 26.26 3.9K
15:35 26.26 26.26 26.26 26.26 4.1K
15:36 26.26 26.26 26.26 26.26 3.5K
15:37 26.26 26.27 26.26 26.27 15.2K
15:38 26.27 26.27 26.26 26.26 0.8K
15:39 26.27 26.27 26.26 26.27 1.6K
15:40 26.27 26.27 26.26 26.26 32.2K
15:41 26.26 26.27 26.26 26.26 5.3K
15:42 26.27 26.27 26.26 26.26 27.1K
15:43 26.27 26.27 26.26 26.26 3.4K
15:44 26.27 26.27 26.26 26.27 4.6K
15:45 26.26 26.26 26.26 26.26 0.9K
15:46 26.26 26.27 26.26 26.27 12.0K
15:47 26.26 26.26 26.26 26.26 3.5K
15:48 26.27 26.27 26.26 26.26 12.7K
15:49 26.26 26.26 26.26 26.26 4.9K
15:50 26.26 26.26 26.26 26.26 4.0K
15:51 26.26 26.26 26.26 26.26 3.2K
15:52 26.26 26.26 26.25 26.25 22.7K
15:53 26.24 26.25 26.24 26.25 3.1K
15:54 26.25 26.25 26.25 26.25 1.9K
15:55 26.25 26.26 26.25 26.26 37.2K
15:56 26.26 26.26 26.26 26.26 5.1K
15:57 26.27 26.27 26.26 26.27 18.9K
15:58 26.26 26.27 26.26 26.26 29.5K
15:59 26.27 26.27 26.25 26.26 137.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available