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 74.5K
09:31 26.18 26.18 26.17 26.17 1.4K
09:32 26.17 26.17 26.17 26.17 0.7K
09:33 26.18 26.19 26.18 26.19 29.6K
09:35 26.18 26.19 26.18 26.19 5.9K
09:36 26.19 26.19 26.19 26.19 5.6K
09:37 26.18 26.19 26.18 26.19 9.6K
09:38 26.19 26.20 26.19 26.20 12.6K
09:39 26.20 26.20 26.20 26.19 0.8K
09:40 26.20 26.20 26.20 26.20 4.6K
09:41 26.21 26.21 26.20 26.21 6.6K
09:42 26.21 26.21 26.21 26.21 6.6K
09:43 26.21 26.21 26.21 26.21 9.4K
09:44 26.21 26.21 26.20 26.20 1.6K
09:45 26.21 26.21 26.21 26.21 1.1K
09:46 26.21 26.21 26.21 26.21 10.8K
09:47 26.21 26.21 26.20 26.20 1.2K
09:48 26.20 26.21 26.20 26.21 11.8K
09:49 26.20 26.20 26.19 26.19 32.7K
09:50 26.19 26.19 26.18 26.19 10.2K
09:51 26.18 26.19 26.18 26.19 24.2K
09:52 26.18 26.18 26.18 26.18 5.8K
09:53 26.19 26.19 26.19 26.19 1.7K
09:54 26.19 26.19 26.19 26.19 0.3K
09:55 26.18 26.19 26.18 26.19 1.4K
09:56 26.19 26.19 26.18 26.18 0.2K
09:57 26.19 26.19 26.19 26.19 3.3K
09:58 26.19 26.19 26.19 26.19 1.2K
09:59 26.19 26.20 26.19 26.19 26.7K
10:00 26.18 26.19 26.18 26.19 7.9K
10:01 26.19 26.20 26.19 26.20 20.8K
10:02 26.20 26.20 26.20 26.20 2.6K
10:03 26.20 26.20 26.20 26.21 24.9K
10:04 26.21 26.21 26.21 26.21 3.8K
10:05 26.20 26.20 26.20 26.20 22.4K
10:06 26.20 26.21 26.20 26.21 61.4K
10:07 26.21 26.21 26.19 26.19 7.4K
10:08 26.20 26.20 26.20 26.20 63.7K
10:09 26.20 26.20 26.20 26.20 4.0K
10:10 26.19 26.20 26.19 26.20 18.4K
10:11 26.19 26.20 26.19 26.20 1.2K
10:12 26.20 26.21 26.20 26.21 11.4K
10:13 26.21 26.21 26.21 26.21 3.7K
10:14 26.22 26.23 26.22 26.23 4.9K
10:15 26.22 26.22 26.21 26.22 34.2K
10:16 26.22 26.22 26.22 26.22 3.6K
10:17 26.22 26.22 26.22 26.22 1.0K
10:18 26.23 26.23 26.22 26.22 16.6K
10:19 26.22 26.22 26.22 26.22 31.7K
10:20 26.21 26.21 26.21 26.21 3.3K
10:21 26.20 26.21 26.20 26.21 0.9K
10:22 26.21 26.21 26.20 26.20 4.4K
10:23 26.20 26.20 26.20 26.20 0.7K
10:24 26.19 26.19 26.19 26.19 1.0K
10:25 26.18 26.18 26.17 26.18 2.4K
10:26 26.16 26.16 26.16 26.16 0.2K
10:29 26.17 26.17 26.16 26.16 11.3K
10:30 26.16 26.16 26.16 26.16 1.0K
10:31 26.16 26.16 26.16 26.16 1.5K
10:32 26.15 26.15 26.15 26.15 18.0K
10:33 26.15 26.16 26.15 26.16 11.4K
10:34 26.16 26.16 26.16 26.15 20.4K
10:35 26.15 26.16 26.15 26.15 2.2K
10:36 26.16 26.16 26.16 26.15 2.1K
10:37 26.15 26.15 26.15 26.15 0.9K
10:38 26.14 26.14 26.14 26.14 1.9K
10:39 26.16 26.16 26.15 26.16 10.1K
10:40 26.15 26.15 26.15 26.15 0.3K
10:41 26.16 26.16 26.16 26.16 14.1K
10:42 26.17 26.17 26.17 26.17 3.1K
10:43 26.17 26.17 26.16 26.17 12.2K
10:44 26.17 26.17 26.16 26.17 21.1K
10:45 26.17 26.17 26.17 26.17 0.7K
10:46 26.17 26.18 26.17 26.18 3.9K
10:47 26.18 26.18 26.18 26.18 12.2K
10:48 26.17 26.18 26.17 26.18 22.2K
10:49 26.19 26.19 26.18 26.19 8.8K
10:50 26.19 26.19 26.19 26.19 0.6K
10:51 26.19 26.20 26.19 26.20 11.1K
10:53 26.21 26.22 26.20 26.22 3.6K
10:54 26.21 26.21 26.21 26.21 1.8K
10:55 26.22 26.22 26.22 26.22 7.3K
10:56 26.22 26.22 26.21 26.21 15.2K
10:57 26.21 26.22 26.21 26.22 8.6K
10:58 26.22 26.23 26.22 26.23 11.0K
10:59 26.23 26.23 26.23 26.23 13.3K
11:00 26.23 26.23 26.23 26.23 19.6K
11:01 26.23 26.23 26.23 26.23 7.2K
11:02 26.23 26.23 26.23 26.23 0.2K
11:03 26.23 26.23 26.23 26.23 16.4K
11:04 26.23 26.23 26.23 26.23 19.9K
11:05 26.24 26.24 26.24 26.24 0.3K
11:06 26.24 26.24 26.23 26.23 0.5K
11:07 26.24 26.24 26.23 26.23 4.1K
11:08 26.23 26.23 26.22 26.23 7.3K
11:09 26.23 26.23 26.23 26.23 15.4K
11:10 26.23 26.23 26.23 26.23 4.0K
11:11 26.23 26.23 26.22 26.22 53.2K
11:12 26.23 26.23 26.23 26.23 2.3K
11:13 26.23 26.23 26.23 26.23 2.2K
11:15 26.23 26.24 26.23 26.24 24.1K
11:16 26.25 26.25 26.24 26.24 19.8K
11:18 26.24 26.24 26.24 26.24 0.2K
11:20 26.24 26.24 26.24 26.24 1.4K
11:21 26.23 26.23 26.23 26.23 6.6K
11:22 26.23 26.24 26.23 26.24 8.2K
11:24 26.24 26.24 26.24 26.24 2.9K
11:25 26.24 26.24 26.24 26.24 0.6K
11:26 26.23 26.23 26.23 26.23 1.4K
11:27 26.24 26.25 26.24 26.25 2.3K
11:29 26.24 26.24 26.24 26.24 13.9K
11:30 26.24 26.24 26.23 26.23 4.8K
11:31 26.23 26.23 26.23 26.23 7.7K
11:33 26.22 26.22 26.22 26.22 0.9K
11:34 26.23 26.23 26.23 26.23 2.4K
11:35 26.23 26.23 26.23 26.23 14.1K
11:36 26.23 26.23 26.23 26.23 0.8K
11:37 26.23 26.23 26.22 26.23 1.5K
11:39 26.22 26.22 26.22 26.22 1.2K
11:40 26.23 26.23 26.23 26.23 2.1K
11:41 26.22 26.23 26.22 26.23 0.5K
11:42 26.22 26.23 26.22 26.23 7.1K
11:43 26.23 26.23 26.23 26.23 0.4K
11:45 26.22 26.22 26.22 26.22 0.3K
11:46 26.22 26.23 26.22 26.22 1.0K
11:47 26.23 26.23 26.23 26.23 2.2K
11:48 26.23 26.23 26.23 26.23 6.1K
11:49 26.23 26.23 26.23 26.23 3.4K
11:50 26.23 26.24 26.23 26.24 6.5K
11:51 26.24 26.24 26.23 26.24 2.0K
11:52 26.23 26.24 26.23 26.24 3.2K
11:54 26.24 26.25 26.23 26.25 20.7K
11:55 26.24 26.25 26.24 26.25 20.3K
11:58 26.25 26.25 26.24 26.24 6.1K
11:59 26.24 26.24 26.24 26.24 0.3K
12:00 26.24 26.24 26.23 26.23 2.3K
12:01 26.23 26.23 26.23 26.23 24.9K
12:02 26.22 26.22 26.22 26.22 0.9K
12:05 26.23 26.23 26.23 26.23 0.5K
12:07 26.23 26.23 26.22 26.22 0.3K
12:08 26.23 26.23 26.23 26.22 23.0K
12:09 26.21 26.21 26.21 26.21 1.7K
12:10 26.22 26.22 26.22 26.22 1.3K
12:11 26.22 26.23 26.22 26.22 32.1K
12:12 26.22 26.22 26.22 26.22 25.3K
12:13 26.23 26.23 26.23 26.23 0.2K
12:15 26.22 26.22 26.22 26.22 7.8K
12:16 26.22 26.22 26.22 26.22 1.1K
12:17 26.23 26.23 26.22 26.22 34.7K
12:18 26.22 26.22 26.22 26.21 0.4K
12:20 26.22 26.22 26.21 26.21 1.3K
12:21 26.22 26.22 26.22 26.22 2.9K
12:22 26.21 26.22 26.21 26.22 1.4K
12:23 26.21 26.21 26.21 26.21 1.9K
12:24 26.21 26.21 26.21 26.20 2.1K
12:25 26.21 26.21 26.20 26.20 1.3K
12:26 26.21 26.21 26.21 26.21 1.3K
12:27 26.20 26.20 26.20 26.20 6.8K
12:30 26.20 26.20 26.20 26.20 30.9K
12:32 26.21 26.21 26.20 26.20 0.8K
12:33 26.20 26.20 26.20 26.20 1.4K
12:36 26.21 26.21 26.21 26.21 0.3K
12:37 26.20 26.21 26.20 26.21 3.3K
12:38 26.20 26.21 26.20 26.21 1.2K
12:40 26.22 26.23 26.22 26.23 15.0K
12:41 26.22 26.23 26.22 26.23 3.4K
12:43 26.22 26.23 26.22 26.23 3.4K
12:44 26.22 26.22 26.22 26.22 16.8K
12:46 26.22 26.23 26.22 26.23 3.5K
12:47 26.23 26.23 26.22 26.22 1.4K
12:48 26.22 26.23 26.22 26.23 0.8K
12:49 26.23 26.23 26.22 26.22 3.6K
12:50 26.22 26.22 26.22 26.22 0.5K
12:51 26.22 26.22 26.22 26.22 0.5K
12:52 26.22 26.22 26.22 26.22 0.3K
12:53 26.21 26.22 26.21 26.22 49.3K
12:54 26.21 26.21 26.21 26.21 1.1K
12:55 26.22 26.22 26.22 26.22 3.3K
12:56 26.22 26.22 26.22 26.22 0.8K
12:57 26.21 26.21 26.21 26.21 2.0K
12:58 26.21 26.21 26.20 26.20 1.5K
12:59 26.20 26.20 26.20 26.20 6.5K
13:00 26.20 26.21 26.20 26.21 16.0K
13:01 26.20 26.20 26.20 26.20 24.4K
13:02 26.20 26.20 26.20 26.20 1.8K
13:03 26.19 26.19 26.19 26.19 3.8K
13:04 26.19 26.19 26.18 26.18 2.3K
13:06 26.18 26.18 26.18 26.18 0.3K
13:07 26.18 26.18 26.18 26.18 0.4K
13:08 26.17 26.17 26.17 26.17 0.1K
13:09 26.18 26.18 26.18 26.18 1.4K
13:10 26.18 26.19 26.18 26.18 7.5K
13:11 26.19 26.19 26.19 26.19 0.9K
13:12 26.18 26.18 26.18 26.18 1.3K
13:15 26.19 26.19 26.19 26.19 16.6K
13:16 26.19 26.19 26.18 26.19 4.2K
13:18 26.19 26.19 26.19 26.19 3.7K
13:20 26.19 26.19 26.19 26.19 0.6K
13:21 26.19 26.19 26.18 26.19 2.2K
13:22 26.19 26.19 26.19 26.19 1.3K
13:23 26.19 26.19 26.19 26.19 0.5K
13:25 26.19 26.19 26.19 26.19 1.0K
13:26 26.19 26.19 26.19 26.19 0.3K
13:27 26.19 26.19 26.18 26.18 0.7K
13:28 26.19 26.19 26.19 26.19 1.3K
13:29 26.19 26.19 26.18 26.18 3.9K
13:30 26.19 26.19 26.18 26.19 1.8K
13:32 26.18 26.18 26.18 26.18 0.3K
13:33 26.19 26.19 26.18 26.19 3.5K
13:34 26.18 26.19 26.18 26.19 5.8K
13:35 26.18 26.18 26.18 26.18 0.3K
13:36 26.19 26.19 26.18 26.18 4.1K
13:37 26.18 26.18 26.18 26.18 13.6K
13:38 26.18 26.18 26.18 26.18 8.1K
13:39 26.18 26.19 26.18 26.19 39.4K
13:40 26.18 26.18 26.18 26.18 0.9K
13:42 26.19 26.19 26.19 26.19 4.0K
13:43 26.18 26.18 26.18 26.18 15.9K
13:44 26.18 26.18 26.17 26.17 0.8K
13:46 26.18 26.18 26.18 26.18 1.3K
13:47 26.18 26.18 26.17 26.17 13.9K
13:48 26.18 26.18 26.16 26.16 14.6K
13:50 26.17 26.17 26.17 26.17 0.8K
13:51 26.16 26.17 26.16 26.17 1.3K
13:52 26.17 26.17 26.17 26.17 0.3K
13:53 26.17 26.17 26.17 26.17 0.5K
13:54 26.17 26.17 26.17 26.17 2.0K
13:55 26.18 26.18 26.18 26.18 7.3K
13:56 26.17 26.18 26.17 26.18 2.4K
13:57 26.18 26.18 26.18 26.18 0.3K
13:58 26.18 26.18 26.16 26.16 36.5K
13:59 26.16 26.16 26.16 26.16 44.2K
14:00 26.17 26.24 26.17 26.20 45.0K
14:01 26.21 26.21 26.19 26.19 59.3K
14:02 26.19 26.19 26.17 26.17 11.6K
14:03 26.17 26.18 26.17 26.17 17.9K
14:04 26.17 26.17 26.15 26.15 15.3K
14:05 26.16 26.17 26.15 26.15 13.7K
14:06 26.15 26.18 26.15 26.18 43.5K
14:07 26.17 26.17 26.17 26.17 17.0K
14:08 26.17 26.18 26.17 26.18 0.8K
14:09 26.17 26.17 26.15 26.15 36.6K
14:10 26.15 26.15 26.14 26.14 13.3K
14:11 26.14 26.15 26.14 26.15 10.6K
14:12 26.14 26.16 26.14 26.14 7.7K
14:13 26.14 26.14 26.14 26.14 2.3K
14:14 26.15 26.15 26.15 26.15 9.5K
14:15 26.15 26.15 26.14 26.14 4.4K
14:16 26.14 26.15 26.13 26.14 19.0K
14:17 26.15 26.15 26.14 26.14 27.2K
14:18 26.14 26.15 26.14 26.14 11.2K
14:19 26.15 26.15 26.14 26.14 4.2K
14:20 26.13 26.14 26.13 26.14 16.8K
14:21 26.14 26.14 26.14 26.14 2.2K
14:22 26.13 26.14 26.13 26.14 5.5K
14:23 26.13 26.13 26.12 26.12 18.3K
14:24 26.12 26.12 26.11 26.11 18.0K
14:25 26.11 26.12 26.11 26.11 15.7K
14:26 26.10 26.10 26.10 26.10 16.5K
14:27 26.11 26.12 26.11 26.12 33.6K
14:28 26.11 26.11 26.11 26.11 9.4K
14:29 26.11 26.12 26.11 26.12 9.7K
14:30 26.13 26.13 26.12 26.13 9.8K
14:31 26.13 26.13 26.13 26.13 1.8K
14:32 26.13 26.14 26.13 26.14 7.1K
14:33 26.13 26.13 26.12 26.13 7.6K
14:34 26.13 26.14 26.13 26.14 15.4K
14:35 26.14 26.14 26.12 26.12 58.7K
14:36 26.12 26.12 26.12 26.12 2.2K
14:37 26.12 26.12 26.12 26.12 7.7K
14:38 26.11 26.13 26.11 26.13 76.1K
14:39 26.13 26.13 26.12 26.13 13.8K
14:40 26.13 26.13 26.11 26.11 18.9K
14:41 26.11 26.12 26.11 26.11 17.4K
14:42 26.13 26.13 26.12 26.13 50.3K
14:43 26.13 26.13 26.13 26.12 22.3K
14:44 26.13 26.13 26.12 26.12 3.6K
14:45 26.11 26.11 26.09 26.10 41.0K
14:46 26.09 26.11 26.09 26.11 13.3K
14:47 26.10 26.11 26.10 26.11 2.0K
14:48 26.11 26.11 26.09 26.09 5.3K
14:49 26.10 26.10 26.09 26.09 1.8K
14:50 26.10 26.10 26.08 26.09 7.1K
14:51 26.08 26.08 26.08 26.08 16.4K
14:52 26.09 26.09 26.08 26.08 4.4K
14:53 26.09 26.09 26.09 26.08 15.5K
14:54 26.07 26.08 26.07 26.08 8.5K
14:55 26.07 26.07 26.07 26.07 92.0K
14:56 26.08 26.08 26.08 26.08 19.3K
14:57 26.07 26.08 26.07 26.07 22.3K
14:58 26.07 26.08 26.07 26.08 6.9K
14:59 26.08 26.08 26.08 26.07 4.3K
15:00 26.07 26.07 26.06 26.06 34.5K
15:01 26.05 26.06 26.05 26.06 23.6K
15:02 26.05 26.07 26.05 26.07 25.2K
15:03 26.07 26.07 26.06 26.07 23.0K
15:04 26.06 26.07 26.06 26.07 1.5K
15:05 26.07 26.08 26.07 26.08 31.2K
15:06 26.08 26.08 26.08 26.08 1.2K
15:07 26.07 26.08 26.06 26.06 19.7K
15:08 26.07 26.07 26.06 26.07 1.3K
15:09 26.06 26.06 26.06 26.06 1.0K
15:10 26.06 26.07 26.06 26.07 14.8K
15:11 26.07 26.07 26.07 26.07 1.5K
15:12 26.07 26.07 26.07 26.07 0.3K
15:13 26.07 26.09 26.06 26.08 23.5K
15:14 26.08 26.09 26.08 26.09 5.5K
15:15 26.09 26.10 26.09 26.10 11.0K
15:16 26.10 26.10 26.10 26.10 32.1K
15:17 26.10 26.10 26.09 26.09 39.5K
15:18 26.09 26.10 26.09 26.10 25.2K
15:19 26.10 26.10 26.10 26.10 1.2K
15:20 26.10 26.10 26.10 26.10 15.3K
15:21 26.10 26.10 26.10 26.10 15.3K
15:22 26.11 26.11 26.10 26.11 19.2K
15:23 26.11 26.11 26.10 26.11 0.9K
15:24 26.11 26.11 26.11 26.11 7.0K
15:25 26.11 26.12 26.10 26.12 4.8K
15:26 26.12 26.12 26.11 26.12 12.3K
15:27 26.12 26.12 26.11 26.12 0.6K
15:28 26.12 26.12 26.11 26.12 1.0K
15:29 26.12 26.13 26.12 26.13 11.4K
15:30 26.12 26.13 26.12 26.13 8.9K
15:31 26.13 26.13 26.11 26.11 23.9K
15:32 26.12 26.13 26.12 26.13 17.5K
15:33 26.13 26.13 26.13 26.13 1.7K
15:34 26.13 26.13 26.13 26.13 4.2K
15:35 26.12 26.12 26.11 26.11 31.4K
15:36 26.11 26.11 26.11 26.10 10.8K
15:37 26.10 26.10 26.10 26.10 12.7K
15:38 26.10 26.10 26.10 26.10 1.5K
15:39 26.09 26.10 26.09 26.10 1.9K
15:40 26.09 26.10 26.09 26.10 2.2K
15:41 26.10 26.10 26.10 26.10 3.3K
15:42 26.10 26.10 26.10 26.10 2.7K
15:43 26.10 26.10 26.10 26.10 21.2K
15:44 26.10 26.10 26.09 26.09 14.9K
15:45 26.09 26.09 26.09 26.09 0.2K
15:46 26.09 26.09 26.09 26.09 7.7K
15:47 26.10 26.10 26.10 26.10 0.4K
15:48 26.09 26.09 26.09 26.09 0.2K
15:49 26.10 26.10 26.10 26.10 0.1K
15:50 26.09 26.10 26.09 26.10 1.7K
15:51 26.10 26.10 26.10 26.09 5.5K
15:53 26.10 26.10 26.10 26.10 6.0K
15:54 26.10 26.10 26.10 26.10 16.3K
15:55 26.10 26.10 26.10 26.10 1.3K
15:56 26.10 26.11 26.10 26.11 16.0K
15:57 26.11 26.12 26.11 26.12 122.4K
15:58 26.12 26.12 26.12 26.12 2.3K
15:59 26.12 26.12 26.11 26.11 171.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available