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 26.26 26.26 26.26 26.26 15.9K
09:31 26.25 26.25 26.25 26.25 26.6K
09:32 26.25 26.25 26.25 26.25 0.4K
09:33 26.25 26.25 26.25 26.24 1.1K
09:34 26.25 26.26 26.25 26.25 21.6K
09:35 26.26 26.26 26.26 26.26 2.2K
09:38 26.26 26.26 26.26 26.26 0.3K
09:39 26.26 26.26 26.25 26.25 3.5K
09:40 26.24 26.24 26.24 26.24 0.2K
09:41 26.24 26.24 26.24 26.24 13.6K
09:42 26.24 26.24 26.24 26.24 1.1K
09:43 26.24 26.24 26.24 26.24 7.7K
09:44 26.24 26.24 26.24 26.24 2.4K
09:45 26.24 26.24 26.24 26.24 0.5K
09:46 26.24 26.24 26.23 26.24 2.9K
09:47 26.24 26.25 26.24 26.25 7.0K
09:48 26.25 26.25 26.25 26.25 24.5K
09:49 26.25 26.25 26.24 26.24 72.5K
09:50 26.25 26.25 26.25 26.25 4.2K
09:51 26.25 26.25 26.25 26.25 15.0K
09:52 26.25 26.26 26.25 26.26 1.9K
09:53 26.26 26.26 26.26 26.26 2.0K
09:54 26.25 26.25 26.25 26.25 1.8K
09:56 26.25 26.25 26.25 26.25 2.3K
09:57 26.25 26.25 26.24 26.25 25.5K
09:58 26.25 26.26 26.25 26.26 24.7K
10:00 26.25 26.25 26.24 26.25 28.4K
10:01 26.26 26.26 26.25 26.25 2.6K
10:02 26.24 26.25 26.24 26.24 116.4K
10:03 26.24 26.24 26.24 26.24 0.4K
10:04 26.24 26.25 26.24 26.24 10.6K
10:05 26.25 26.25 26.25 26.25 1.0K
10:06 26.25 26.25 26.24 26.25 3.1K
10:07 26.24 26.24 26.23 26.24 18.8K
10:08 26.25 26.25 26.25 26.25 6.0K
10:09 26.25 26.25 26.25 26.25 0.3K
10:10 26.24 26.24 26.24 26.24 3.5K
10:11 26.24 26.24 26.24 26.24 0.4K
10:12 26.24 26.24 26.22 26.22 20.8K
10:13 26.23 26.23 26.22 26.22 16.1K
10:14 26.22 26.23 26.22 26.23 4.2K
10:15 26.23 26.23 26.23 26.23 0.7K
10:16 26.22 26.22 26.21 26.22 29.4K
10:17 26.21 26.21 26.21 26.21 12.4K
10:18 26.20 26.20 26.20 26.20 2.5K
10:19 26.20 26.20 26.20 26.20 16.6K
10:20 26.20 26.20 26.19 26.20 22.6K
10:21 26.20 26.20 26.20 26.20 78.1K
10:22 26.20 26.20 26.18 26.18 28.2K
10:23 26.19 26.19 26.19 26.19 9.5K
10:24 26.20 26.20 26.20 26.20 3.1K
10:25 26.20 26.20 26.20 26.20 1.4K
10:26 26.20 26.21 26.20 26.21 43.9K
10:27 26.21 26.22 26.21 26.22 30.3K
10:28 26.22 26.22 26.22 26.22 4.4K
10:29 26.22 26.22 26.22 26.22 0.3K
10:30 26.22 26.22 26.22 26.22 0.3K
10:31 26.21 26.22 26.21 26.22 0.4K
10:32 26.22 26.23 26.22 26.22 18.7K
10:33 26.22 26.22 26.21 26.21 29.2K
10:34 26.21 26.21 26.20 26.20 22.1K
10:35 26.20 26.21 26.20 26.20 33.7K
10:36 26.21 26.21 26.21 26.21 0.3K
10:37 26.21 26.21 26.20 26.21 3.6K
10:38 26.21 26.21 26.21 26.21 20.1K
10:39 26.21 26.22 26.21 26.21 38.6K
10:40 26.22 26.22 26.21 26.21 65.1K
10:41 26.22 26.22 26.21 26.21 34.5K
10:43 26.21 26.21 26.20 26.20 2.5K
10:44 26.21 26.21 26.20 26.20 43.7K
10:45 26.21 26.22 26.21 26.22 6.3K
10:46 26.22 26.22 26.21 26.22 5.2K
10:47 26.22 26.22 26.22 26.22 0.7K
10:48 26.22 26.23 26.22 26.22 23.4K
10:49 26.23 26.23 26.23 26.22 4.4K
10:50 26.23 26.23 26.23 26.23 0.4K
10:51 26.23 26.23 26.22 26.23 1.0K
10:52 26.23 26.23 26.23 26.23 1.8K
10:53 26.23 26.23 26.23 26.23 2.5K
10:54 26.23 26.23 26.23 26.23 0.4K
10:55 26.23 26.23 26.23 26.23 0.7K
10:56 26.23 26.23 26.23 26.23 31.0K
10:57 26.23 26.24 26.23 26.23 13.9K
10:58 26.24 26.24 26.24 26.24 0.4K
10:59 26.24 26.24 26.24 26.24 0.8K
11:00 26.23 26.23 26.22 26.22 14.2K
11:01 26.22 26.23 26.22 26.23 5.8K
11:02 26.22 26.23 26.22 26.22 7.6K
11:03 26.21 26.23 26.21 26.23 19.8K
11:04 26.22 26.22 26.22 26.22 1.0K
11:05 26.23 26.23 26.23 26.23 1.2K
11:06 26.23 26.23 26.23 26.23 0.7K
11:07 26.23 26.23 26.23 26.23 4.0K
11:08 26.23 26.23 26.21 26.21 21.1K
11:09 26.21 26.21 26.21 26.21 1.5K
11:11 26.22 26.22 26.21 26.22 45.8K
11:12 26.21 26.21 26.21 26.21 0.5K
11:13 26.23 26.24 26.23 26.24 12.1K
11:14 26.23 26.24 26.23 26.24 8.6K
11:15 26.23 26.23 26.23 26.23 57.1K
11:16 26.22 26.24 26.22 26.24 8.9K
11:17 26.24 26.24 26.24 26.24 23.0K
11:18 26.24 26.24 26.24 26.24 0.1K
11:19 26.25 26.25 26.24 26.24 1.1K
11:20 26.25 26.25 26.25 26.25 1.1K
11:21 26.25 26.25 26.25 26.25 3.6K
11:22 26.25 26.25 26.25 26.25 1.6K
11:23 26.25 26.26 26.25 26.26 1.0K
11:24 26.26 26.26 26.25 26.25 1.3K
11:25 26.26 26.26 26.26 26.26 11.8K
11:26 26.26 26.26 26.26 26.26 1.8K
11:27 26.26 26.26 26.26 26.26 0.7K
11:29 26.26 26.27 26.26 26.27 3.1K
11:30 26.26 26.27 26.25 26.26 78.1K
11:31 26.27 26.27 26.27 26.27 4.9K
11:33 26.27 26.28 26.27 26.27 15.5K
11:34 26.27 26.28 26.26 26.27 7.1K
11:35 26.27 26.27 26.27 26.27 6.4K
11:36 26.27 26.27 26.27 26.26 1.6K
11:37 26.27 26.27 26.26 26.26 10.0K
11:38 26.26 26.26 26.25 26.25 12.6K
11:39 26.25 26.25 26.25 26.25 0.9K
11:40 26.26 26.26 26.26 26.26 0.2K
11:41 26.25 26.26 26.25 26.26 1.4K
11:42 26.26 26.26 26.25 26.25 0.6K
11:43 26.26 26.26 26.26 26.26 0.8K
11:44 26.26 26.26 26.25 26.25 19.7K
11:45 26.26 26.26 26.26 26.26 0.8K
11:46 26.26 26.26 26.26 26.26 3.8K
11:47 26.26 26.26 26.26 26.26 4.2K
11:48 26.26 26.27 26.26 26.27 8.9K
11:50 26.26 26.26 26.26 26.26 1.1K
11:51 26.27 26.28 26.27 26.28 14.6K
11:53 26.28 26.28 26.27 26.28 17.0K
11:54 26.28 26.28 26.27 26.27 20.3K
11:55 26.27 26.28 26.27 26.28 32.5K
11:56 26.28 26.28 26.28 26.28 0.4K
11:57 26.28 26.28 26.28 26.28 0.8K
11:58 26.28 26.28 26.28 26.28 0.3K
11:59 26.27 26.28 26.27 26.27 57.0K
12:00 26.27 26.27 26.26 26.26 8.7K
12:01 26.26 26.27 26.26 26.26 18.5K
12:02 26.26 26.27 26.26 26.26 9.4K
12:03 26.26 26.26 26.25 26.26 21.7K
12:04 26.26 26.26 26.26 26.26 5.9K
12:05 26.26 26.26 26.26 26.26 5.0K
12:06 26.25 26.26 26.25 26.26 1.4K
12:07 26.25 26.25 26.25 26.25 5.7K
12:08 26.25 26.25 26.25 26.25 2.6K
12:09 26.25 26.25 26.25 26.25 3.4K
12:10 26.25 26.25 26.25 26.25 2.6K
12:11 26.24 26.26 26.24 26.26 5.7K
12:12 26.25 26.26 26.25 26.26 5.1K
12:13 26.26 26.26 26.26 26.26 1.0K
12:14 26.26 26.26 26.26 26.26 4.7K
12:15 26.26 26.26 26.26 26.26 0.7K
12:16 26.25 26.26 26.25 26.25 1.0K
12:17 26.26 26.27 26.26 26.27 21.4K
12:19 26.27 26.27 26.27 26.27 3.0K
12:20 26.27 26.27 26.27 26.27 4.6K
12:21 26.27 26.27 26.27 26.27 0.5K
12:22 26.27 26.27 26.27 26.27 0.2K
12:23 26.28 26.28 26.27 26.27 5.3K
12:24 26.27 26.28 26.27 26.28 9.9K
12:25 26.27 26.27 26.27 26.27 15.0K
12:26 26.27 26.28 26.27 26.28 19.8K
12:27 26.27 26.28 26.27 26.28 9.6K
12:28 26.27 26.28 26.27 26.28 10.8K
12:29 26.28 26.28 26.27 26.27 0.8K
12:30 26.28 26.28 26.27 26.27 1.0K
12:31 26.28 26.28 26.28 26.28 0.6K
12:32 26.28 26.28 26.27 26.28 6.9K
12:33 26.27 26.28 26.27 26.28 10.0K
12:34 26.28 26.28 26.27 26.28 13.4K
12:35 26.28 26.28 26.27 26.28 2.7K
12:36 26.28 26.28 26.28 26.28 167.5K
12:37 26.28 26.28 26.28 26.28 0.6K
12:38 26.28 26.28 26.28 26.28 0.6K
12:39 26.27 26.27 26.27 26.27 10.1K
12:40 26.27 26.27 26.27 26.27 14.0K
12:41 26.27 26.27 26.27 26.27 17.5K
12:42 26.26 26.27 26.26 26.27 1.2K
12:43 26.27 26.27 26.26 26.26 1.3K
12:44 26.27 26.27 26.27 26.27 0.5K
12:45 26.27 26.27 26.27 26.27 0.5K
12:46 26.27 26.27 26.27 26.27 15.9K
12:47 26.28 26.28 26.28 26.28 35.3K
12:48 26.27 26.28 26.27 26.28 10.2K
12:49 26.28 26.29 26.28 26.29 25.8K
12:50 26.29 26.30 26.29 26.30 31.4K
12:51 26.29 26.29 26.28 26.29 49.7K
12:53 26.29 26.29 26.28 26.28 11.0K
12:54 26.28 26.29 26.28 26.28 33.7K
12:55 26.29 26.29 26.29 26.29 1.0K
12:58 26.29 26.29 26.29 26.29 1.3K
13:00 26.28 26.28 26.28 26.28 27.2K
13:01 26.29 26.29 26.28 26.28 1.2K
13:02 26.27 26.28 26.26 26.28 108.6K
13:03 26.28 26.28 26.28 26.28 1.4K
13:04 26.28 26.28 26.28 26.28 35.2K
13:05 26.28 26.28 26.27 26.27 10.7K
13:06 26.27 26.28 26.27 26.28 8.7K
13:07 26.28 26.28 26.27 26.28 21.7K
13:08 26.29 26.29 26.29 26.29 17.2K
13:09 26.29 26.29 26.29 26.29 1.4K
13:10 26.29 26.29 26.29 26.29 4.8K
13:11 26.29 26.29 26.29 26.29 1.6K
13:12 26.29 26.29 26.28 26.28 45.9K
13:14 26.28 26.29 26.28 26.29 25.2K
13:15 26.29 26.29 26.29 26.29 0.6K
13:16 26.28 26.29 26.28 26.29 14.7K
13:17 26.29 26.30 26.29 26.30 7.1K
13:18 26.30 26.30 26.29 26.30 11.5K
13:19 26.29 26.30 26.29 26.30 45.5K
13:20 26.29 26.29 26.29 26.29 17.4K
13:21 26.29 26.29 26.28 26.29 6.1K
13:22 26.28 26.29 26.28 26.28 7.3K
13:23 26.29 26.29 26.28 26.29 3.8K
13:24 26.28 26.29 26.28 26.28 4.4K
13:25 26.28 26.29 26.28 26.29 2.5K
13:26 26.28 26.28 26.27 26.28 14.5K
13:27 26.28 26.28 26.28 26.28 6.7K
13:28 26.28 26.28 26.28 26.28 3.3K
13:29 26.28 26.28 26.27 26.27 2.2K
13:30 26.28 26.28 26.28 26.28 13.2K
13:31 26.28 26.28 26.28 26.28 8.4K
13:32 26.28 26.28 26.28 26.28 13.2K
13:33 26.28 26.28 26.28 26.28 6.2K
13:34 26.28 26.28 26.27 26.27 24.3K
13:35 26.27 26.28 26.26 26.26 332.4K
13:38 26.27 26.27 26.27 26.27 1.3K
13:39 26.27 26.27 26.26 26.26 13.4K
13:40 26.26 26.27 26.26 26.27 73.5K
13:41 26.27 26.28 26.27 26.28 6.8K
13:42 26.27 26.28 26.27 26.27 46.1K
13:44 26.27 26.27 26.26 26.26 6.3K
13:45 26.27 26.27 26.26 26.27 9.7K
13:46 26.26 26.28 26.26 26.28 32.5K
13:47 26.27 26.28 26.27 26.27 107.4K
13:48 26.28 26.28 26.28 26.28 3.1K
13:49 26.28 26.29 26.28 26.29 25.8K
13:50 26.29 26.29 26.29 26.29 7.6K
13:51 26.29 26.29 26.29 26.29 16.0K
13:52 26.29 26.29 26.29 26.29 5.0K
13:53 26.29 26.29 26.29 26.29 11.8K
13:54 26.29 26.29 26.29 26.29 2.6K
13:55 26.29 26.29 26.28 26.28 23.8K
13:56 26.28 26.28 26.27 26.28 1.9K
13:57 26.28 26.28 26.27 26.27 7.8K
13:59 26.28 26.29 26.28 26.29 110.5K
14:00 26.29 26.29 26.28 26.28 5.5K
14:01 26.29 26.29 26.29 26.29 6.7K
14:02 26.29 26.30 26.29 26.30 24.8K
14:03 26.30 26.30 26.30 26.30 7.2K
14:04 26.30 26.30 26.30 26.30 1.6K
14:05 26.30 26.30 26.29 26.30 6.0K
14:06 26.30 26.31 26.30 26.31 26.2K
14:07 26.30 26.31 26.30 26.30 94.8K
14:08 26.30 26.31 26.30 26.31 6.5K
14:09 26.31 26.31 26.31 26.31 0.6K
14:10 26.31 26.31 26.30 26.31 22.8K
14:11 26.31 26.31 26.30 26.31 3.2K
14:12 26.31 26.31 26.31 26.31 2.6K
14:13 26.31 26.32 26.31 26.32 16.1K
14:14 26.32 26.32 26.32 26.32 1.1K
14:15 26.32 26.32 26.32 26.32 0.3K
14:16 26.32 26.32 26.32 26.32 3.3K
14:17 26.31 26.32 26.31 26.32 0.5K
14:18 26.32 26.32 26.31 26.31 1.4K
14:19 26.32 26.32 26.32 26.32 6.9K
14:20 26.32 26.32 26.32 26.32 2.0K
14:21 26.32 26.32 26.32 26.32 2.0K
14:22 26.32 26.32 26.32 26.32 0.4K
14:23 26.32 26.32 26.32 26.32 1.5K
14:24 26.32 26.32 26.32 26.32 3.1K
14:26 26.32 26.32 26.31 26.32 3.2K
14:27 26.32 26.32 26.32 26.32 6.2K
14:28 26.32 26.32 26.32 26.32 1.2K
14:29 26.32 26.32 26.32 26.32 2.6K
14:30 26.32 26.33 26.32 26.33 11.1K
14:31 26.33 26.33 26.31 26.32 39.8K
14:32 26.33 26.33 26.33 26.33 1.9K
14:33 26.33 26.33 26.33 26.33 1.0K
14:34 26.31 26.31 26.31 26.31 27.7K
14:35 26.31 26.31 26.31 26.31 0.3K
14:36 26.32 26.32 26.31 26.31 5.0K
14:37 26.31 26.32 26.31 26.31 2.1K
14:38 26.32 26.32 26.32 26.32 33.0K
14:39 26.32 26.32 26.31 26.32 5.5K
14:40 26.32 26.32 26.31 26.31 20.2K
14:41 26.31 26.31 26.31 26.31 19.4K
14:42 26.31 26.31 26.30 26.31 16.7K
14:43 26.31 26.31 26.30 26.31 22.8K
14:44 26.32 26.32 26.32 26.32 1.2K
14:45 26.32 26.32 26.32 26.31 7.2K
14:46 26.32 26.32 26.31 26.31 1.0K
14:47 26.32 26.32 26.32 26.32 3.2K
14:48 26.31 26.32 26.31 26.31 2.5K
14:49 26.32 26.32 26.32 26.32 0.2K
14:50 26.32 26.32 26.32 26.32 4.0K
14:51 26.32 26.32 26.32 26.32 2.7K
14:52 26.32 26.33 26.32 26.32 51.0K
14:53 26.32 26.32 26.32 26.32 34.2K
14:54 26.32 26.32 26.32 26.32 2.6K
14:55 26.32 26.32 26.32 26.32 3.3K
14:56 26.32 26.32 26.32 26.32 2.7K
14:57 26.32 26.32 26.32 26.32 2.1K
14:58 26.32 26.32 26.32 26.32 6.1K
14:59 26.32 26.33 26.32 26.33 18.7K
15:00 26.32 26.33 26.32 26.33 55.1K
15:01 26.33 26.34 26.33 26.34 62.5K
15:02 26.34 26.34 26.33 26.33 4.2K
15:03 26.34 26.34 26.34 26.34 4.2K
15:04 26.34 26.34 26.33 26.33 1.7K
15:05 26.34 26.34 26.34 26.34 3.6K
15:06 26.33 26.33 26.33 26.33 0.5K
15:07 26.34 26.34 26.34 26.34 3.0K
15:08 26.34 26.34 26.34 26.34 2.0K
15:09 26.34 26.34 26.34 26.34 9.4K
15:10 26.34 26.34 26.33 26.33 3.4K
15:11 26.34 26.34 26.34 26.34 0.5K
15:12 26.34 26.34 26.34 26.34 15.2K
15:13 26.34 26.34 26.33 26.34 7.7K
15:14 26.35 26.35 26.35 26.35 13.1K
15:15 26.35 26.35 26.34 26.35 21.8K
15:16 26.35 26.35 26.34 26.34 27.1K
15:17 26.34 26.34 26.34 26.34 13.8K
15:18 26.34 26.34 26.33 26.34 2.5K
15:19 26.33 26.34 26.33 26.34 46.9K
15:20 26.35 26.35 26.35 26.35 21.5K
15:21 26.36 26.36 26.36 26.36 8.5K
15:22 26.36 26.36 26.35 26.36 9.0K
15:23 26.35 26.36 26.35 26.35 2.6K
15:24 26.35 26.36 26.35 26.36 1.7K
15:25 26.36 26.36 26.35 26.35 3.0K
15:27 26.36 26.36 26.35 26.35 1.5K
15:28 26.35 26.36 26.35 26.35 4.6K
15:29 26.36 26.36 26.35 26.36 8.1K
15:30 26.35 26.36 26.35 26.36 2.1K
15:31 26.35 26.36 26.35 26.36 3.5K
15:32 26.36 26.36 26.36 26.36 3.0K
15:33 26.36 26.36 26.35 26.35 2.3K
15:34 26.35 26.36 26.35 26.35 16.8K
15:35 26.35 26.36 26.35 26.36 5.3K
15:36 26.35 26.36 26.35 26.35 5.2K
15:37 26.36 26.36 26.34 26.34 29.9K
15:38 26.35 26.35 26.35 26.35 1.0K
15:39 26.35 26.35 26.35 26.35 15.9K
15:40 26.35 26.35 26.35 26.35 2.2K
15:41 26.34 26.35 26.34 26.34 3.4K
15:42 26.35 26.36 26.35 26.36 38.4K
15:43 26.36 26.36 26.36 26.36 1.7K
15:44 26.36 26.36 26.35 26.35 5.6K
15:45 26.35 26.36 26.35 26.36 0.6K
15:46 26.36 26.37 26.36 26.36 35.6K
15:47 26.37 26.37 26.37 26.36 5.6K
15:48 26.37 26.37 26.37 26.37 4.5K
15:49 26.37 26.37 26.37 26.37 3.6K
15:50 26.37 26.37 26.37 26.37 12.7K
15:51 26.37 26.37 26.36 26.36 4.4K
15:52 26.37 26.37 26.36 26.37 23.7K
15:53 26.36 26.36 26.36 26.36 4.8K
15:54 26.35 26.36 26.35 26.36 11.7K
15:55 26.36 26.36 26.36 26.36 18.6K
15:56 26.36 26.36 26.36 26.36 9.0K
15:57 26.35 26.36 26.34 26.35 82.6K
15:58 26.35 26.35 26.34 26.35 12.0K
15:59 26.35 26.37 26.35 26.35 108.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available