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 26.22 26.22 26.21 26.21 30.8K
09:31 26.21 26.21 26.21 26.21 15.2K
09:32 26.21 26.22 26.21 26.21 7.6K
09:33 26.21 26.21 26.21 26.21 7.8K
09:34 26.21 26.23 26.21 26.23 3.9K
09:35 26.22 26.22 26.21 26.21 4.5K
09:36 26.22 26.22 26.22 26.22 8.4K
09:37 26.22 26.22 26.22 26.22 2.1K
09:38 26.23 26.23 26.23 26.23 0.7K
09:39 26.23 26.23 26.23 26.23 0.7K
09:40 26.23 26.23 26.22 26.23 1.8K
09:41 26.22 26.22 26.22 26.22 15.3K
09:42 26.22 26.22 26.22 26.22 0.2K
09:43 26.22 26.22 26.22 26.22 17.9K
09:44 26.21 26.21 26.21 26.21 8.5K
09:45 26.19 26.19 26.18 26.19 53.6K
09:46 26.17 26.19 26.17 26.19 10.9K
09:47 26.19 26.19 26.19 26.19 4.4K
09:48 26.19 26.19 26.18 26.18 5.3K
09:49 26.19 26.21 26.19 26.20 15.3K
09:50 26.21 26.22 26.21 26.22 13.0K
09:51 26.22 26.22 26.22 26.22 15.7K
09:52 26.22 26.22 26.22 26.22 3.5K
09:53 26.22 26.23 26.22 26.23 11.2K
09:54 26.23 26.23 26.23 26.23 0.3K
09:55 26.24 26.24 26.23 26.23 12.1K
09:56 26.22 26.23 26.22 26.23 3.3K
09:57 26.22 26.23 26.22 26.23 9.8K
09:58 26.23 26.23 26.22 26.23 5.3K
09:59 26.23 26.23 26.20 26.20 33.3K
10:00 26.21 26.25 26.21 26.25 176.9K
10:01 26.26 26.27 26.26 26.27 22.7K
10:02 26.27 26.28 26.27 26.27 18.5K
10:03 26.27 26.27 26.27 26.27 13.6K
10:04 26.28 26.28 26.28 26.28 12.2K
10:05 26.28 26.28 26.28 26.28 5.5K
10:06 26.28 26.29 26.28 26.28 7.8K
10:07 26.28 26.28 26.28 26.28 1.0K
10:08 26.28 26.29 26.28 26.29 12.2K
10:09 26.29 26.29 26.28 26.29 5.7K
10:10 26.29 26.30 26.29 26.29 16.6K
10:11 26.30 26.30 26.30 26.30 2.5K
10:12 26.30 26.30 26.29 26.30 27.8K
10:13 26.30 26.30 26.29 26.29 1.1K
10:14 26.31 26.31 26.30 26.31 2.8K
10:15 26.31 26.31 26.30 26.30 3.5K
10:16 26.29 26.29 26.29 26.29 20.2K
10:17 26.29 26.29 26.28 26.28 18.9K
10:18 26.28 26.29 26.28 26.29 4.6K
10:20 26.29 26.30 26.29 26.30 9.4K
10:21 26.30 26.30 26.30 26.30 18.6K
10:22 26.29 26.29 26.29 26.29 32.9K
10:23 26.30 26.31 26.30 26.31 15.9K
10:24 26.29 26.30 26.29 26.30 5.8K
10:25 26.29 26.29 26.28 26.28 30.3K
10:26 26.28 26.28 26.27 26.28 5.5K
10:27 26.28 26.28 26.28 26.28 19.9K
10:28 26.28 26.28 26.28 26.28 2.8K
10:29 26.28 26.28 26.28 26.28 2.1K
10:30 26.27 26.28 26.27 26.28 5.1K
10:31 26.27 26.27 26.26 26.26 16.7K
10:32 26.27 26.28 26.26 26.28 10.8K
10:33 26.28 26.28 26.28 26.28 4.5K
10:34 26.28 26.28 26.27 26.27 5.6K
10:35 26.27 26.28 26.27 26.28 5.7K
10:36 26.28 26.28 26.27 26.27 19.8K
10:37 26.27 26.28 26.27 26.27 13.1K
10:38 26.27 26.27 26.26 26.26 3.2K
10:39 26.26 26.26 26.25 26.25 0.9K
10:40 26.25 26.25 26.24 26.24 24.6K
10:41 26.24 26.25 26.24 26.25 2.1K
10:42 26.24 26.25 26.24 26.24 7.6K
10:43 26.25 26.25 26.25 26.25 1.4K
10:44 26.25 26.25 26.25 26.25 7.8K
10:45 26.26 26.26 26.26 26.26 5.3K
10:46 26.26 26.26 26.25 26.25 3.2K
10:47 26.26 26.26 26.25 26.25 6.2K
10:48 26.26 26.26 26.26 26.26 0.6K
10:49 26.26 26.27 26.26 26.27 4.9K
10:50 26.26 26.27 26.26 26.26 6.0K
10:51 26.27 26.27 26.26 26.25 12.8K
10:52 26.26 26.27 26.25 26.27 17.5K
10:53 26.26 26.27 26.26 26.27 1.3K
10:54 26.27 26.27 26.27 26.27 2.0K
10:55 26.27 26.28 26.27 26.28 12.5K
10:56 26.28 26.28 26.25 26.25 49.3K
10:57 26.26 26.26 26.26 26.26 3.3K
10:58 26.26 26.26 26.26 26.26 2.1K
10:59 26.26 26.26 26.25 26.26 1.0K
11:00 26.25 26.25 26.24 26.24 7.4K
11:01 26.25 26.25 26.24 26.25 6.2K
11:02 26.25 26.26 26.25 26.25 59.1K
11:03 26.25 26.26 26.25 26.26 7.1K
11:04 26.26 26.26 26.26 26.26 7.0K
11:05 26.26 26.26 26.26 26.26 12.4K
11:06 26.26 26.26 26.26 26.26 1.2K
11:07 26.25 26.26 26.25 26.25 1.9K
11:08 26.26 26.26 26.26 26.26 7.0K
11:09 26.26 26.26 26.26 26.26 0.7K
11:10 26.26 26.28 26.26 26.28 8.1K
11:11 26.28 26.28 26.28 26.28 1.8K
11:12 26.28 26.28 26.28 26.28 0.8K
11:13 26.27 26.27 26.27 26.27 3.6K
11:14 26.28 26.29 26.28 26.29 3.2K
11:15 26.29 26.29 26.29 26.29 25.6K
11:16 26.29 26.29 26.28 26.28 12.4K
11:17 26.29 26.29 26.29 26.29 11.6K
11:18 26.29 26.29 26.28 26.29 5.9K
11:19 26.28 26.28 26.27 26.28 27.2K
11:20 26.27 26.29 26.27 26.29 24.9K
11:21 26.29 26.29 26.28 26.29 9.4K
11:22 26.28 26.28 26.26 26.27 15.5K
11:23 26.27 26.28 26.27 26.28 9.7K
11:24 26.28 26.28 26.28 26.28 9.2K
11:25 26.28 26.29 26.28 26.29 12.0K
11:26 26.29 26.29 26.28 26.29 3.0K
11:27 26.29 26.30 26.29 26.28 48.9K
11:28 26.29 26.29 26.29 26.29 3.2K
11:29 26.29 26.30 26.29 26.30 32.5K
11:30 26.29 26.29 26.29 26.29 23.9K
11:31 26.29 26.29 26.29 26.29 1.5K
11:32 26.29 26.29 26.29 26.29 2.2K
11:33 26.29 26.29 26.29 26.29 0.7K
11:34 26.29 26.29 26.29 26.29 1.6K
11:35 26.30 26.30 26.29 26.29 10.5K
11:36 26.30 26.30 26.29 26.30 18.1K
11:37 26.29 26.29 26.29 26.29 8.7K
11:38 26.29 26.30 26.29 26.30 8.9K
11:39 26.30 26.30 26.30 26.30 0.3K
11:40 26.30 26.30 26.30 26.30 3.1K
11:41 26.30 26.30 26.30 26.30 0.8K
11:42 26.30 26.30 26.30 26.30 0.6K
11:43 26.30 26.30 26.30 26.30 25.8K
11:44 26.30 26.30 26.30 26.30 8.6K
11:45 26.30 26.32 26.30 26.31 22.3K
11:46 26.32 26.32 26.31 26.31 13.6K
11:47 26.30 26.32 26.30 26.32 14.3K
11:48 26.32 26.32 26.31 26.32 3.6K
11:49 26.32 26.32 26.32 26.32 0.1K
11:50 26.32 26.32 26.31 26.32 4.8K
11:51 26.32 26.32 26.31 26.32 1.4K
11:52 26.32 26.32 26.32 26.32 1.4K
11:53 26.31 26.31 26.31 26.31 7.8K
11:54 26.31 26.32 26.31 26.31 23.0K
11:55 26.32 26.32 26.32 26.32 1.9K
11:56 26.31 26.32 26.31 26.32 7.3K
11:57 26.32 26.32 26.30 26.30 42.3K
11:58 26.31 26.31 26.31 26.31 15.3K
11:59 26.30 26.31 26.30 26.31 15.3K
12:00 26.32 26.32 26.31 26.31 23.1K
12:01 26.31 26.31 26.31 26.31 7.6K
12:02 26.32 26.32 26.32 26.32 1.6K
12:04 26.32 26.32 26.32 26.32 1.5K
12:05 26.32 26.32 26.32 26.32 0.7K
12:06 26.31 26.32 26.31 26.32 1.2K
12:07 26.32 26.32 26.32 26.32 1.6K
12:08 26.32 26.32 26.31 26.31 1.4K
12:09 26.32 26.32 26.32 26.32 9.0K
12:10 26.32 26.32 26.31 26.32 0.8K
12:11 26.32 26.32 26.31 26.32 1.7K
12:12 26.32 26.32 26.32 26.32 1.0K
12:13 26.32 26.32 26.32 26.32 1.7K
12:14 26.31 26.32 26.31 26.32 13.4K
12:15 26.33 26.33 26.32 26.33 1.8K
12:16 26.33 26.33 26.33 26.33 12.4K
12:17 26.33 26.33 26.32 26.33 6.7K
12:18 26.33 26.33 26.33 26.33 0.3K
12:19 26.33 26.33 26.33 26.33 0.5K
12:20 26.33 26.33 26.33 26.33 0.7K
12:21 26.33 26.33 26.33 26.33 5.7K
12:22 26.33 26.33 26.32 26.33 2.0K
12:23 26.33 26.33 26.33 26.33 43.8K
12:24 26.33 26.33 26.32 26.32 2.8K
12:25 26.33 26.33 26.32 26.32 1.1K
12:26 26.33 26.33 26.32 26.32 11.6K
12:27 26.33 26.34 26.33 26.34 21.8K
12:28 26.34 26.34 26.33 26.33 19.9K
12:29 26.33 26.33 26.33 26.33 27.9K
12:30 26.34 26.34 26.33 26.33 5.1K
12:31 26.34 26.35 26.33 26.35 32.0K
12:32 26.34 26.35 26.34 26.35 5.8K
12:33 26.35 26.35 26.34 26.34 0.7K
12:34 26.35 26.36 26.35 26.35 8.8K
12:35 26.35 26.36 26.35 26.36 21.5K
12:36 26.36 26.36 26.36 26.36 30.6K
12:37 26.36 26.36 26.34 26.34 16.0K
12:38 26.34 26.35 26.33 26.34 19.0K
12:39 26.34 26.35 26.33 26.33 12.4K
12:40 26.33 26.34 26.33 26.34 14.4K
12:41 26.33 26.33 26.33 26.33 41.7K
12:42 26.33 26.33 26.32 26.32 11.2K
12:43 26.32 26.32 26.31 26.32 9.6K
12:44 26.32 26.32 26.31 26.32 140.3K
12:45 26.32 26.32 26.32 26.32 14.8K
12:46 26.32 26.32 26.32 26.32 9.6K
12:47 26.32 26.33 26.31 26.31 40.6K
12:48 26.32 26.33 26.32 26.33 12.4K
12:49 26.33 26.33 26.33 26.33 6.5K
12:50 26.33 26.33 26.33 26.33 5.0K
12:51 26.33 26.33 26.32 26.33 8.2K
12:52 26.33 26.33 26.32 26.33 28.0K
12:53 26.34 26.34 26.33 26.33 9.7K
12:54 26.33 26.33 26.33 26.33 0.2K
12:55 26.32 26.33 26.32 26.33 2.5K
12:56 26.33 26.34 26.33 26.34 20.5K
12:57 26.34 26.34 26.34 26.34 0.5K
12:58 26.34 26.34 26.34 26.34 2.8K
12:59 26.34 26.34 26.33 26.34 4.4K
13:00 26.34 26.34 26.34 26.34 7.2K
13:01 26.34 26.34 26.33 26.34 9.5K
13:02 26.34 26.34 26.34 26.34 8.6K
13:03 26.34 26.34 26.33 26.33 19.1K
13:04 26.33 26.33 26.33 26.33 10.5K
13:05 26.33 26.33 26.32 26.32 27.2K
13:06 26.32 26.33 26.32 26.32 27.4K
13:07 26.32 26.32 26.32 26.32 5.4K
13:08 26.32 26.32 26.31 26.31 36.7K
13:10 26.31 26.31 26.31 26.31 0.3K
13:11 26.31 26.31 26.31 26.31 75.0K
13:12 26.32 26.32 26.31 26.31 9.7K
13:13 26.32 26.32 26.32 26.32 6.1K
13:14 26.32 26.32 26.30 26.31 30.5K
13:15 26.31 26.31 26.30 26.30 12.1K
13:16 26.30 26.30 26.29 26.29 111.1K
13:17 26.29 26.29 26.29 26.29 1.6K
13:18 26.29 26.29 26.29 26.29 6.3K
13:19 26.30 26.30 26.30 26.30 1.3K
13:20 26.30 26.31 26.30 26.31 8.3K
13:21 26.31 26.31 26.30 26.30 28.8K
13:22 26.31 26.31 26.30 26.30 27.5K
13:23 26.30 26.30 26.29 26.29 7.1K
13:24 26.29 26.30 26.29 26.30 1.4K
13:25 26.30 26.30 26.30 26.30 38.0K
13:26 26.30 26.30 26.30 26.30 23.0K
13:27 26.31 26.31 26.31 26.31 0.2K
13:28 26.31 26.31 26.30 26.30 11.9K
13:29 26.30 26.31 26.30 26.31 0.6K
13:30 26.30 26.30 26.29 26.29 6.3K
13:31 26.30 26.30 26.30 26.30 14.4K
13:32 26.30 26.30 26.30 26.30 30.4K
13:33 26.31 26.31 26.31 26.31 2.0K
13:34 26.31 26.31 26.30 26.30 8.0K
13:35 26.31 26.31 26.30 26.30 18.9K
13:37 26.30 26.31 26.30 26.31 57.4K
13:38 26.31 26.31 26.31 26.31 14.8K
13:39 26.31 26.31 26.31 26.31 7.9K
13:40 26.31 26.31 26.30 26.31 22.7K
13:41 26.31 26.31 26.31 26.31 17.2K
13:42 26.31 26.32 26.31 26.32 6.2K
13:43 26.32 26.32 26.32 26.32 17.8K
13:44 26.32 26.33 26.32 26.33 20.0K
13:45 26.33 26.33 26.32 26.33 21.4K
13:46 26.33 26.33 26.33 26.33 11.7K
13:47 26.33 26.33 26.33 26.33 26.3K
13:48 26.33 26.33 26.33 26.33 13.2K
13:49 26.33 26.33 26.33 26.33 16.7K
13:50 26.33 26.33 26.32 26.32 50.6K
13:51 26.32 26.33 26.32 26.33 30.7K
13:52 26.32 26.33 26.32 26.33 12.7K
13:53 26.33 26.33 26.32 26.33 28.2K
13:54 26.33 26.33 26.33 26.33 11.9K
13:55 26.33 26.33 26.33 26.33 37.7K
13:56 26.33 26.33 26.32 26.33 15.7K
13:57 26.33 26.33 26.33 26.32 16.6K
13:58 26.33 26.33 26.33 26.33 12.4K
13:59 26.33 26.33 26.33 26.33 70.1K
14:00 26.33 26.33 26.32 26.33 24.5K
14:01 26.33 26.33 26.32 26.33 14.6K
14:02 26.33 26.33 26.33 26.33 12.7K
14:03 26.33 26.33 26.32 26.33 19.1K
14:04 26.33 26.33 26.33 26.33 54.3K
14:05 26.33 26.33 26.33 26.33 23.2K
14:06 26.33 26.33 26.33 26.33 21.7K
14:07 26.33 26.33 26.33 26.33 26.2K
14:08 26.33 26.34 26.33 26.34 38.5K
14:09 26.34 26.34 26.34 26.34 23.1K
14:10 26.34 26.34 26.33 26.33 69.1K
14:11 26.33 26.33 26.33 26.33 23.2K
14:12 26.33 26.33 26.33 26.33 21.5K
14:13 26.33 26.33 26.33 26.33 40.5K
14:14 26.33 26.33 26.33 26.33 29.2K
14:15 26.33 26.33 26.31 26.31 92.4K
14:16 26.31 26.31 26.30 26.30 17.2K
14:17 26.30 26.30 26.30 26.30 14.7K
14:18 26.30 26.30 26.29 26.30 25.4K
14:19 26.30 26.30 26.30 26.30 4.1K
14:20 26.29 26.29 26.29 26.29 73.6K
14:21 26.29 26.29 26.29 26.29 12.6K
14:22 26.30 26.30 26.30 26.30 5.5K
14:23 26.29 26.29 26.29 26.29 4.6K
14:24 26.30 26.30 26.30 26.30 7.0K
14:25 26.30 26.30 26.29 26.29 0.8K
14:26 26.29 26.30 26.29 26.30 10.7K
14:27 26.30 26.30 26.29 26.30 6.8K
14:28 26.29 26.29 26.29 26.29 1.9K
14:29 26.29 26.30 26.29 26.30 1.7K
14:30 26.30 26.30 26.30 26.30 1.5K
14:31 26.30 26.30 26.29 26.30 1.8K
14:32 26.29 26.30 26.27 26.27 3.2K
14:33 26.28 26.29 26.27 26.28 53.2K
14:34 26.27 26.27 26.27 26.27 0.8K
14:35 26.27 26.27 26.27 26.27 9.0K
14:36 26.27 26.27 26.27 26.27 3.4K
14:37 26.27 26.27 26.27 26.27 9.1K
14:38 26.26 26.26 26.26 26.26 4.2K
14:39 26.26 26.26 26.26 26.26 0.6K
14:40 26.26 26.26 26.25 26.25 21.4K
14:41 26.25 26.25 26.25 26.25 4.5K
14:42 26.26 26.26 26.26 26.26 43.0K
14:43 26.26 26.26 26.26 26.26 1.2K
14:44 26.26 26.26 26.25 26.25 13.8K
14:45 26.25 26.27 26.25 26.27 21.3K
14:46 26.27 26.28 26.27 26.28 11.3K
14:48 26.28 26.28 26.28 26.28 11.2K
14:49 26.28 26.28 26.27 26.28 8.0K
14:50 26.27 26.28 26.27 26.27 18.6K
14:51 26.26 26.26 26.26 26.26 0.1K
14:52 26.26 26.27 26.26 26.27 47.6K
14:53 26.27 26.27 26.27 26.27 10.9K
14:54 26.27 26.27 26.26 26.27 3.4K
14:55 26.27 26.27 26.26 26.27 50.8K
14:56 26.27 26.27 26.27 26.27 43.9K
14:57 26.27 26.27 26.27 26.27 9.4K
14:58 26.26 26.26 26.26 26.26 32.3K
14:59 26.26 26.26 26.25 26.26 25.6K
15:00 26.25 26.26 26.25 26.25 10.5K
15:01 26.25 26.25 26.24 26.24 21.6K
15:02 26.24 26.25 26.24 26.25 26.6K
15:03 26.25 26.25 26.24 26.25 29.5K
15:04 26.25 26.25 26.24 26.24 19.6K
15:08 26.23 26.24 26.23 26.24 3.7K
15:09 26.24 26.24 26.23 26.23 3.1K
15:10 26.23 26.24 26.23 26.24 31.4K
15:11 26.24 26.24 26.23 26.23 10.1K
15:12 26.24 26.24 26.23 26.23 19.7K
15:13 26.23 26.23 26.22 26.22 34.7K
15:14 26.22 26.23 26.22 26.22 22.7K
15:15 26.22 26.22 26.21 26.21 2.1K
15:16 26.22 26.22 26.22 26.22 0.4K
15:17 26.22 26.22 26.21 26.21 0.8K
15:18 26.22 26.22 26.22 26.22 4.8K
15:19 26.22 26.22 26.22 26.22 1.7K
15:20 26.22 26.23 26.22 26.22 54.3K
15:21 26.22 26.22 26.22 26.22 14.9K
15:22 26.22 26.22 26.22 26.22 0.2K
15:23 26.21 26.21 26.21 26.21 1.5K
15:24 26.22 26.22 26.22 26.21 1.8K
15:25 26.22 26.22 26.22 26.22 1.4K
15:26 26.22 26.22 26.22 26.22 0.2K
15:27 26.22 26.22 26.22 26.22 1.5K
15:28 26.22 26.22 26.22 26.22 9.3K
15:29 26.22 26.22 26.21 26.21 1.1K
15:30 26.21 26.22 26.21 26.22 5.5K
15:31 26.22 26.22 26.22 26.22 5.6K
15:32 26.22 26.22 26.22 26.22 0.3K
15:33 26.22 26.22 26.22 26.22 17.7K
15:34 26.21 26.22 26.21 26.21 12.1K
15:35 26.21 26.21 26.20 26.21 3.1K
15:36 26.21 26.21 26.20 26.21 1.5K
15:37 26.20 26.20 26.20 26.20 7.3K
15:38 26.20 26.21 26.20 26.21 21.1K
15:39 26.20 26.21 26.20 26.21 5.9K
15:40 26.21 26.21 26.21 26.21 4.1K
15:41 26.21 26.21 26.20 26.21 3.2K
15:42 26.21 26.21 26.20 26.21 23.0K
15:43 26.21 26.21 26.21 26.21 1.0K
15:44 26.20 26.21 26.20 26.21 6.6K
15:45 26.20 26.20 26.19 26.20 59.2K
15:48 26.20 26.20 26.19 26.19 5.7K
15:49 26.20 26.20 26.19 26.19 6.8K
15:50 26.20 26.20 26.20 26.20 22.7K
15:51 26.19 26.19 26.19 26.19 10.4K
15:52 26.19 26.19 26.18 26.19 0.7K
15:53 26.19 26.19 26.19 26.19 38.0K
15:54 26.19 26.19 26.19 26.19 3.3K
15:55 26.19 26.19 26.18 26.19 3.4K
15:56 26.18 26.18 26.18 26.18 3.4K
15:57 26.18 26.19 26.18 26.19 10.3K
15:58 26.19 26.19 26.19 26.19 7.9K
15:59 26.19 26.19 26.18 26.19 12,230.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available