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 25.96 25.96 25.94 25.95 30.6K
09:31 25.95 25.95 25.95 25.95 11.5K
09:33 25.94 25.94 25.94 25.94 0.1K
09:34 25.95 25.95 25.95 25.95 3.3K
09:35 25.94 25.96 25.94 25.96 25.7K
09:36 25.96 25.97 25.96 25.97 23.5K
09:37 25.96 25.96 25.96 25.96 10.8K
09:38 25.96 25.96 25.96 25.96 2.8K
09:39 25.96 25.96 25.95 25.95 2.1K
09:40 25.95 25.95 25.95 25.95 7.1K
09:41 25.94 25.94 25.94 25.94 10.3K
09:42 25.95 25.95 25.95 25.95 2.9K
09:43 25.96 25.96 25.96 25.96 0.4K
09:44 25.97 25.98 25.97 25.97 7.1K
09:45 25.97 25.97 25.96 25.97 10.1K
09:46 25.97 25.97 25.96 25.96 12.8K
09:47 25.97 25.98 25.97 25.98 3.9K
09:48 25.97 25.98 25.97 25.98 13.2K
09:49 25.98 25.98 25.96 25.96 8.4K
09:50 25.96 25.96 25.95 25.96 10.4K
09:51 25.97 25.97 25.97 25.97 9.1K
09:52 25.96 25.96 25.96 25.96 17.5K
09:53 25.96 25.96 25.94 25.95 34.8K
09:54 25.97 26.00 25.97 26.00 70.2K
09:55 26.00 26.01 26.00 26.01 12.7K
09:56 26.01 26.01 26.01 26.01 11.6K
09:57 26.02 26.02 26.01 26.02 18.4K
09:58 26.02 26.02 26.02 26.02 14.5K
09:59 26.02 26.02 26.02 26.02 4.3K
10:00 26.02 26.04 26.02 26.03 16.2K
10:01 26.03 26.03 26.03 26.03 9.0K
10:02 26.02 26.03 26.02 26.03 6.5K
10:03 26.03 26.03 26.02 26.02 2.7K
10:04 26.02 26.02 26.02 26.02 4.2K
10:05 26.02 26.02 26.00 26.01 56.4K
10:06 26.01 26.01 26.01 26.01 12.9K
10:07 26.01 26.01 26.00 26.00 27.1K
10:08 26.00 26.00 26.00 26.00 33.9K
10:09 25.99 25.99 25.99 25.99 4.3K
10:10 25.99 26.00 25.99 25.99 48.3K
10:11 25.99 26.00 25.99 25.99 20.9K
10:12 25.99 25.99 25.99 25.99 0.1K
10:13 25.99 26.00 25.99 26.00 7.3K
10:14 26.00 26.00 26.00 26.00 10.0K
10:15 26.00 26.00 26.00 26.00 21.3K
10:16 26.00 26.01 26.00 26.00 20.1K
10:17 26.00 26.00 26.00 26.00 0.2K
10:18 26.00 26.01 26.00 26.01 517.6K
10:19 26.02 26.02 26.01 26.01 0.4K
10:20 26.02 26.02 26.02 26.01 7.8K
10:21 26.00 26.01 26.00 26.00 2.5K
10:22 26.01 26.01 26.01 26.01 15.6K
10:23 26.02 26.02 26.02 26.02 1.0K
10:24 26.01 26.03 26.01 26.03 37.9K
10:25 26.03 26.03 26.03 26.03 1.9K
10:26 26.02 26.03 26.02 26.03 10.7K
10:27 26.02 26.03 26.02 26.03 24.5K
10:29 26.04 26.04 26.03 26.03 14.7K
10:30 26.02 26.03 26.02 26.03 47.1K
10:31 26.03 26.04 26.03 26.04 29.2K
10:32 26.05 26.05 26.05 26.05 14.9K
10:33 26.05 26.05 26.05 26.05 17.0K
10:34 26.05 26.05 26.05 26.05 14.2K
10:35 26.04 26.05 26.04 26.05 6.7K
10:36 26.06 26.06 26.06 26.06 1.6K
10:37 26.06 26.06 26.06 26.06 11.0K
10:38 26.06 26.06 26.06 26.06 1.9K
10:39 26.05 26.06 26.05 26.06 1.5K
10:40 26.06 26.06 26.05 26.05 26.5K
10:41 26.05 26.05 26.04 26.04 14.4K
10:42 26.03 26.04 26.03 26.04 12.8K
10:43 26.03 26.03 26.03 26.03 5.2K
10:44 26.03 26.03 26.03 26.03 11.7K
10:45 26.04 26.04 26.04 26.04 0.4K
10:46 26.04 26.04 26.03 26.03 10.6K
10:47 26.04 26.04 26.03 26.03 43.1K
10:48 26.03 26.04 26.02 26.02 25.6K
10:49 26.02 26.03 26.02 26.03 14.9K
10:50 26.02 26.03 26.02 26.03 10.0K
10:51 26.03 26.03 26.03 26.02 10.6K
10:52 26.02 26.03 26.02 26.02 29.9K
10:53 26.01 26.02 26.01 26.02 1.9K
10:55 26.02 26.03 26.02 26.03 26.3K
10:56 26.02 26.02 26.02 26.02 13.2K
10:57 26.01 26.02 26.01 26.02 2.3K
10:58 26.02 26.02 26.01 26.01 20.1K
10:59 26.01 26.01 26.00 26.00 6.1K
11:00 26.00 26.00 26.00 26.00 0.9K
11:01 26.00 26.00 26.00 26.00 18.5K
11:03 25.99 25.99 25.99 25.99 5.2K
11:04 25.99 26.00 25.99 26.00 8.2K
11:05 26.00 26.00 26.00 26.00 4.4K
11:06 26.00 26.00 26.00 26.00 9.4K
11:07 26.00 26.01 26.00 26.01 1.7K
11:08 26.01 26.01 26.01 26.01 1.1K
11:09 26.00 26.01 26.00 26.01 9.5K
11:10 26.01 26.01 26.01 26.01 0.7K
11:11 26.01 26.01 26.00 26.00 1.4K
11:12 26.01 26.01 26.01 26.01 18.7K
11:13 26.01 26.01 26.01 26.01 1.1K
11:14 26.00 26.01 26.00 26.01 6.5K
11:15 26.01 26.02 26.01 26.02 11.3K
11:16 26.01 26.01 26.01 26.01 8.2K
11:17 26.02 26.02 26.02 26.02 4.8K
11:18 26.01 26.02 26.00 26.00 15.8K
11:19 26.00 26.00 26.00 26.00 1.9K
11:20 26.00 26.01 26.00 26.00 42.0K
11:23 26.01 26.01 26.00 26.00 22.6K
11:24 25.99 26.00 25.99 26.00 4.4K
11:26 25.99 25.99 25.99 25.99 20.3K
11:28 25.98 25.98 25.98 25.98 2.4K
11:29 25.98 25.98 25.98 25.98 5.3K
11:30 25.98 25.98 25.98 25.98 36.2K
11:31 25.99 25.99 25.99 25.99 0.9K
11:32 25.99 25.99 25.98 25.99 5.0K
11:33 25.98 25.99 25.98 25.98 11.7K
11:34 25.99 25.99 25.97 25.97 19.4K
11:35 25.98 25.98 25.97 25.98 18.7K
11:36 25.98 25.98 25.98 25.98 31.4K
11:37 25.99 25.99 25.99 25.99 13.1K
11:38 26.00 26.00 26.00 26.00 0.3K
11:39 26.01 26.01 26.01 26.01 2.6K
11:40 26.02 26.02 26.02 26.02 0.4K
11:41 26.02 26.02 26.01 26.02 27.3K
11:43 26.02 26.02 26.02 26.02 1.7K
11:44 26.03 26.03 26.03 26.03 15.1K
11:46 26.03 26.03 26.01 26.01 8.6K
11:47 26.01 26.01 26.01 26.01 0.2K
11:48 26.00 26.00 26.00 26.00 0.4K
11:49 26.01 26.01 26.01 26.01 8.5K
11:51 26.01 26.01 26.01 26.01 1.7K
11:52 26.01 26.01 26.01 26.01 5.2K
11:54 26.01 26.01 26.01 26.01 11.1K
11:56 26.02 26.02 26.01 26.01 10.3K
11:57 26.01 26.02 26.01 26.01 9.8K
11:59 26.02 26.02 26.01 26.01 7.0K
12:00 26.01 26.01 26.01 26.01 19.5K
12:01 26.02 26.03 26.02 26.03 8.9K
12:02 26.03 26.04 26.03 26.03 19.6K
12:03 26.04 26.04 26.04 26.04 0.5K
12:04 26.04 26.04 26.04 26.04 0.6K
12:05 26.04 26.04 26.04 26.04 28.1K
12:06 26.04 26.04 26.03 26.03 12.9K
12:07 26.03 26.03 26.03 26.03 2.0K
12:08 26.03 26.03 26.03 26.03 13.4K
12:09 26.03 26.03 26.03 26.03 6.6K
12:10 26.02 26.02 26.01 26.01 23.8K
12:12 26.00 26.00 26.00 26.00 5.5K
12:13 26.01 26.01 26.01 26.01 10.2K
12:15 26.01 26.01 26.01 26.01 0.7K
12:16 26.00 26.01 26.00 26.01 2.3K
12:17 26.01 26.01 26.01 26.01 1.7K
12:19 25.99 26.00 25.99 26.00 5.9K
12:20 26.00 26.00 25.99 25.99 3.7K
12:21 26.00 26.00 25.99 25.99 4.1K
12:22 26.00 26.00 26.00 26.00 0.4K
12:23 26.00 26.00 26.00 26.00 0.6K
12:24 26.00 26.00 26.00 26.00 0.9K
12:25 26.00 26.00 25.98 25.98 12.7K
12:26 25.98 25.98 25.97 25.97 46.2K
12:27 25.97 25.97 25.97 25.97 18.3K
12:28 25.97 25.97 25.97 25.97 1.2K
12:29 25.96 25.96 25.96 25.96 124.9K
12:30 25.97 25.97 25.97 25.97 1.2K
12:31 25.97 25.97 25.97 25.97 2.7K
12:33 25.97 25.97 25.96 25.96 11.0K
12:34 25.97 25.97 25.96 25.96 2.2K
12:35 25.97 25.98 25.97 25.97 29.8K
12:37 25.97 25.98 25.97 25.98 5.1K
12:38 25.97 25.97 25.97 25.97 0.2K
12:39 25.98 25.98 25.98 25.98 0.4K
12:40 25.98 25.98 25.97 25.97 23.8K
12:41 25.97 25.97 25.97 25.97 26.1K
12:42 25.98 25.98 25.97 25.97 0.2K
12:43 25.98 25.98 25.98 25.97 11.8K
12:44 25.98 25.98 25.97 25.97 3.9K
12:45 25.97 25.97 25.97 25.97 13.7K
12:46 25.96 25.96 25.96 25.96 22.0K
12:47 25.96 25.97 25.96 25.97 33.9K
12:48 25.97 25.97 25.97 25.97 2.6K
12:49 25.96 25.96 25.96 25.96 0.4K
12:50 25.97 25.98 25.97 25.98 32.6K
12:51 25.97 25.98 25.97 25.98 13.5K
12:52 25.97 25.98 25.97 25.97 1.1K
12:53 25.98 25.98 25.97 25.97 5.0K
12:54 25.97 25.98 25.97 25.98 3.3K
12:55 25.97 25.97 25.96 25.97 51.3K
12:56 25.97 25.97 25.96 25.96 4.5K
12:57 25.97 25.97 25.97 25.97 0.9K
12:58 25.97 25.98 25.97 25.97 93.9K
12:59 25.97 25.98 25.96 25.97 37.9K
13:00 25.96 25.97 25.96 25.97 35.2K
13:01 25.97 25.98 25.97 25.97 57.3K
13:02 25.98 25.98 25.96 25.96 24.0K
13:03 25.96 25.97 25.96 25.96 91.9K
13:04 25.97 25.97 25.96 25.96 19.7K
13:05 25.96 25.96 25.96 25.96 2.3K
13:06 25.95 25.95 25.95 25.95 17.3K
13:07 25.95 25.95 25.95 25.95 47.9K
13:08 25.94 25.95 25.94 25.94 8.0K
13:09 25.95 25.95 25.94 25.94 8.7K
13:10 25.94 25.94 25.94 25.94 47.2K
13:11 25.95 25.95 25.94 25.94 12.4K
13:12 25.93 25.94 25.93 25.94 0.6K
13:14 25.94 25.94 25.94 25.94 2.8K
13:15 25.94 25.94 25.94 25.94 2.7K
13:16 25.94 25.94 25.94 25.94 1.0K
13:17 25.93 25.94 25.93 25.94 3.4K
13:18 25.93 25.94 25.93 25.93 2.1K
13:19 25.93 25.94 25.93 25.94 2.3K
13:20 25.94 25.94 25.93 25.94 7.3K
13:21 25.94 25.94 25.94 25.94 32.6K
13:22 25.94 25.94 25.93 25.94 17.0K
13:23 25.94 25.94 25.93 25.94 8.2K
13:24 25.93 25.94 25.93 25.93 1.0K
13:25 25.94 25.94 25.94 25.94 2.7K
13:26 25.94 25.94 25.94 25.94 0.3K
13:27 25.94 25.95 25.94 25.94 16.9K
13:28 25.94 25.94 25.94 25.94 7.9K
13:29 25.94 25.94 25.93 25.93 7.9K
13:30 25.94 25.94 25.94 25.94 1.4K
13:31 25.93 25.94 25.93 25.94 16.2K
13:32 25.93 25.93 25.93 25.93 3.5K
13:33 25.93 25.93 25.92 25.92 1.5K
13:34 25.91 25.91 25.91 25.91 5.0K
13:35 25.91 25.91 25.91 25.90 1.7K
13:36 25.91 25.91 25.91 25.91 2.0K
13:37 25.91 25.91 25.91 25.91 0.2K
13:38 25.91 25.91 25.91 25.91 1.4K
13:40 25.91 25.91 25.90 25.90 44.2K
13:41 25.90 25.90 25.90 25.90 1.3K
13:42 25.89 25.89 25.89 25.89 9.5K
13:43 25.88 25.89 25.88 25.89 4.3K
13:44 25.89 25.89 25.88 25.88 16.6K
13:45 25.88 25.89 25.87 25.87 48.1K
13:46 25.87 25.87 25.87 25.87 0.5K
13:47 25.88 25.88 25.88 25.88 0.4K
13:48 25.88 25.88 25.88 25.88 2.1K
13:49 25.88 25.89 25.88 25.89 37.4K
13:50 25.89 25.89 25.88 25.88 6.5K
13:51 25.87 25.87 25.87 25.87 8.0K
13:52 25.88 25.88 25.87 25.87 21.2K
13:53 25.87 25.87 25.87 25.87 2.0K
13:54 25.87 25.87 25.87 25.87 2.1K
13:55 25.86 25.87 25.86 25.87 3.9K
13:56 25.87 25.87 25.87 25.86 9.6K
13:57 25.85 25.86 25.85 25.86 11.0K
13:58 25.85 25.86 25.85 25.86 0.7K
13:59 25.86 25.87 25.86 25.87 10.3K
14:01 25.87 25.87 25.86 25.87 15.8K
14:02 25.86 25.86 25.86 25.86 2.7K
14:03 25.86 25.87 25.86 25.87 15.4K
14:04 25.87 25.87 25.87 25.87 4.1K
14:06 25.86 25.86 25.86 25.86 4.2K
14:07 25.86 25.86 25.86 25.86 4.4K
14:08 25.85 25.86 25.85 25.86 0.5K
14:09 25.86 25.86 25.85 25.85 45.4K
14:10 25.85 25.85 25.85 25.85 2.2K
14:11 25.85 25.85 25.85 25.85 24.3K
14:12 25.85 25.85 25.85 25.85 38.3K
14:13 25.84 25.85 25.84 25.84 7.0K
14:14 25.85 25.85 25.85 25.85 6.3K
14:15 25.84 25.84 25.84 25.84 0.3K
14:16 25.85 25.85 25.85 25.85 0.6K
14:17 25.84 25.84 25.84 25.84 5.1K
14:18 25.83 25.83 25.83 25.83 4.1K
14:19 25.83 25.83 25.82 25.83 9.8K
14:20 25.83 25.84 25.83 25.84 24.5K
14:22 25.83 25.83 25.83 25.83 0.3K
14:23 25.84 25.85 25.84 25.84 5.7K
14:25 25.85 25.85 25.85 25.85 0.4K
14:26 25.84 25.85 25.84 25.85 18.8K
14:27 25.85 25.85 25.85 25.85 0.7K
14:28 25.85 25.85 25.85 25.85 5.6K
14:29 25.84 25.84 25.83 25.84 11.4K
14:30 25.84 25.84 25.84 25.84 3.2K
14:31 25.83 25.84 25.83 25.83 6.9K
14:32 25.84 25.84 25.84 25.84 0.9K
14:33 25.83 25.83 25.83 25.83 3.3K
14:34 25.84 25.84 25.83 25.83 1.4K
14:35 25.84 25.84 25.83 25.83 2.5K
14:36 25.84 25.84 25.83 25.84 6.0K
14:37 25.84 25.84 25.84 25.84 1.8K
14:38 25.84 25.85 25.84 25.85 35.6K
14:39 25.85 25.85 25.85 25.85 1.0K
14:40 25.85 25.86 25.85 25.86 6.5K
14:41 25.85 25.86 25.85 25.86 1.2K
14:42 25.86 25.86 25.85 25.86 46.3K
14:43 25.86 25.86 25.86 25.86 0.2K
14:44 25.85 25.86 25.85 25.86 0.4K
14:45 25.86 25.86 25.85 25.85 16.9K
14:46 25.84 25.85 25.84 25.85 1.9K
14:48 25.85 25.85 25.85 25.85 1.7K
14:49 25.84 25.85 25.84 25.85 13.0K
14:50 25.86 25.86 25.85 25.86 15.1K
14:51 25.86 25.86 25.85 25.85 1.6K
14:52 25.85 25.85 25.85 25.85 0.3K
14:53 25.86 25.86 25.86 25.86 7.4K
14:54 25.86 25.86 25.86 25.86 0.8K
14:55 25.85 25.85 25.84 25.84 14.0K
14:56 25.84 25.85 25.84 25.85 4.0K
14:57 25.85 25.85 25.85 25.85 4.7K
14:58 25.84 25.84 25.84 25.84 15.9K
14:59 25.85 25.85 25.84 25.84 13.5K
15:00 25.84 25.84 25.81 25.81 28.2K
15:01 25.81 25.82 25.80 25.81 90.5K
15:02 25.81 25.82 25.81 25.82 16.0K
15:03 25.81 25.82 25.81 25.81 31.3K
15:04 25.80 25.81 25.80 25.81 13.1K
15:05 25.81 25.81 25.81 25.81 20.4K
15:06 25.81 25.81 25.81 25.81 19.8K
15:07 25.82 25.82 25.82 25.82 2.6K
15:08 25.81 25.82 25.81 25.81 3.3K
15:09 25.82 25.82 25.81 25.81 41.5K
15:10 25.82 25.82 25.81 25.81 23.3K
15:12 25.80 25.81 25.80 25.81 3.1K
15:13 25.81 25.81 25.81 25.81 2.6K
15:14 25.81 25.81 25.80 25.80 2.8K
15:15 25.81 25.81 25.81 25.81 2.5K
15:16 25.81 25.81 25.81 25.81 30.6K
15:17 25.81 25.81 25.81 25.81 33.3K
15:18 25.81 25.82 25.81 25.81 22.1K
15:19 25.82 25.82 25.82 25.82 0.3K
15:20 25.82 25.82 25.82 25.82 1.2K
15:21 25.82 25.82 25.82 25.82 0.5K
15:22 25.82 25.82 25.82 25.82 0.7K
15:23 25.82 25.82 25.82 25.82 2.3K
15:24 25.81 25.81 25.81 25.81 1.8K
15:25 25.82 25.82 25.82 25.82 1.6K
15:26 25.82 25.82 25.82 25.82 7.0K
15:27 25.82 25.82 25.82 25.82 6.3K
15:29 25.82 25.82 25.81 25.81 11.6K
15:30 25.81 25.83 25.81 25.83 9.2K
15:31 25.83 25.83 25.83 25.83 1.7K
15:32 25.83 25.83 25.83 25.83 0.4K
15:33 25.83 25.83 25.82 25.82 27.1K
15:34 25.82 25.82 25.82 25.82 1.0K
15:35 25.82 25.82 25.82 25.82 0.7K
15:36 25.82 25.82 25.81 25.81 3.7K
15:37 25.81 25.82 25.81 25.82 0.5K
15:38 25.82 25.82 25.81 25.82 2.7K
15:39 25.81 25.82 25.81 25.82 1.7K
15:40 25.82 25.82 25.82 25.82 1.4K
15:41 25.82 25.82 25.82 25.82 1.6K
15:42 25.82 25.82 25.82 25.82 6.4K
15:43 25.82 25.82 25.82 25.82 1.0K
15:44 25.82 25.82 25.81 25.82 8.8K
15:45 25.81 25.82 25.81 25.82 4.2K
15:46 25.82 25.82 25.82 25.82 4.9K
15:47 25.83 25.83 25.82 25.82 20.5K
15:48 25.82 25.83 25.82 25.82 15.8K
15:49 25.83 25.83 25.82 25.82 25.0K
15:50 25.82 25.82 25.81 25.82 8.6K
15:51 25.82 25.82 25.81 25.82 3.6K
15:53 25.82 25.82 25.82 25.82 0.8K
15:54 25.82 25.82 25.81 25.82 1.8K
15:55 25.82 25.82 25.81 25.82 12.0K
15:56 25.81 25.82 25.81 25.81 32.8K
15:57 25.81 25.82 25.81 25.82 7.2K
15:58 25.82 25.82 25.81 25.81 17.2K
15:59 25.81 25.81 25.80 25.81 81.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available