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 26.39 26.39 26.39 26.39 19.5K
09:31 26.39 26.39 26.39 26.39 1.4K
09:32 26.39 26.39 26.39 26.39 1.8K
09:33 26.39 26.40 26.39 26.40 0.7K
09:34 26.39 26.40 26.39 26.40 0.8K
09:35 26.39 26.39 26.39 26.39 5.8K
09:36 26.40 26.41 26.40 26.41 33.7K
09:37 26.41 26.41 26.40 26.40 1.6K
09:38 26.40 26.40 26.40 26.40 6.6K
09:41 26.42 26.42 26.41 26.41 6.2K
09:43 26.42 26.42 26.41 26.41 2.9K
09:44 26.41 26.41 26.40 26.40 7.4K
09:45 26.41 26.43 26.41 26.43 13.3K
09:46 26.42 26.42 26.42 26.42 0.2K
09:47 26.44 26.44 26.44 26.44 1.8K
09:48 26.44 26.44 26.43 26.44 19.9K
09:49 26.43 26.43 26.42 26.43 12.9K
09:50 26.42 26.43 26.42 26.43 25.7K
09:51 26.44 26.44 26.43 26.43 17.2K
09:52 26.42 26.43 26.42 26.43 1.6K
09:53 26.43 26.43 26.43 26.43 2.7K
09:54 26.42 26.42 26.42 26.42 16.9K
09:55 26.42 26.42 26.41 26.42 5.2K
09:56 26.42 26.42 26.42 26.42 0.9K
09:57 26.41 26.41 26.41 26.41 2.2K
09:58 26.40 26.40 26.40 26.40 5.5K
09:59 26.41 26.41 26.40 26.40 18.2K
10:00 26.40 26.40 26.39 26.40 23.9K
10:01 26.39 26.39 26.39 26.39 3.9K
10:02 26.40 26.40 26.38 26.38 19.0K
10:03 26.39 26.40 26.39 26.40 10.4K
10:04 26.38 26.38 26.38 26.38 9.3K
10:05 26.37 26.37 26.36 26.37 8.0K
10:07 26.37 26.37 26.35 26.36 6.1K
10:08 26.36 26.36 26.35 26.35 0.7K
10:09 26.34 26.34 26.34 26.34 27.6K
10:10 26.34 26.34 26.34 26.34 23.0K
10:11 26.33 26.33 26.33 26.33 0.1K
10:12 26.33 26.33 26.32 26.32 7.3K
10:13 26.31 26.36 26.31 26.36 34.8K
10:14 26.36 26.36 26.34 26.34 6.7K
10:15 26.34 26.34 26.33 26.33 1.2K
10:16 26.33 26.33 26.30 26.30 25.1K
10:17 26.31 26.32 26.31 26.32 28.0K
10:18 26.33 26.34 26.33 26.34 54.7K
10:19 26.34 26.34 26.32 26.32 14.8K
10:20 26.33 26.33 26.32 26.32 2.4K
10:21 26.33 26.33 26.32 26.33 2.2K
10:22 26.33 26.33 26.32 26.32 4.6K
10:23 26.32 26.34 26.32 26.33 20.1K
10:24 26.33 26.33 26.33 26.33 13.2K
10:25 26.34 26.35 26.34 26.35 7.1K
10:26 26.35 26.35 26.35 26.35 0.4K
10:27 26.35 26.35 26.34 26.34 3.2K
10:28 26.35 26.36 26.35 26.36 3.5K
10:29 26.36 26.36 26.36 26.36 14.1K
10:30 26.36 26.36 26.36 26.36 1.2K
10:31 26.36 26.37 26.36 26.37 7.0K
10:32 26.36 26.36 26.36 26.36 0.3K
10:33 26.36 26.36 26.36 26.36 4.4K
10:34 26.36 26.36 26.36 26.36 6.6K
10:35 26.36 26.38 26.36 26.36 59.3K
10:36 26.37 26.37 26.37 26.37 3.5K
10:37 26.36 26.38 26.36 26.37 25.8K
10:38 26.37 26.37 26.37 26.37 0.2K
10:39 26.37 26.37 26.36 26.36 3.9K
10:40 26.37 26.37 26.36 26.37 23.2K
10:41 26.37 26.37 26.37 26.37 18.9K
10:43 26.38 26.38 26.38 26.38 9.5K
10:44 26.38 26.38 26.38 26.38 24.9K
10:45 26.38 26.39 26.38 26.39 26.2K
10:46 26.38 26.38 26.38 26.38 33.4K
10:47 26.38 26.38 26.37 26.38 4.5K
10:48 26.38 26.39 26.38 26.39 115.8K
10:49 26.39 26.39 26.39 26.39 3.3K
10:50 26.39 26.39 26.39 26.39 0.3K
10:51 26.38 26.38 26.38 26.38 15.9K
10:52 26.38 26.38 26.38 26.38 8.6K
10:53 26.38 26.38 26.38 26.38 22.9K
10:54 26.38 26.38 26.36 26.36 9.9K
10:55 26.36 26.36 26.35 26.36 30.2K
10:56 26.36 26.36 26.36 26.36 4.3K
10:57 26.35 26.36 26.35 26.35 40.7K
10:58 26.34 26.34 26.34 26.34 10.0K
10:59 26.33 26.34 26.33 26.33 0.9K
11:00 26.34 26.34 26.33 26.33 81.1K
11:01 26.33 26.33 26.33 26.33 1.6K
11:02 26.33 26.33 26.33 26.33 0.3K
11:03 26.32 26.32 26.32 26.32 4.5K
11:04 26.31 26.31 26.30 26.31 1.5K
11:05 26.32 26.32 26.30 26.31 28.8K
11:06 26.30 26.30 26.30 26.30 5.5K
11:07 26.29 26.30 26.29 26.30 20.2K
11:08 26.31 26.31 26.31 26.31 9.9K
11:09 26.31 26.31 26.31 26.31 1.4K
11:10 26.31 26.32 26.31 26.32 14.7K
11:11 26.32 26.32 26.31 26.31 5.4K
11:12 26.32 26.32 26.32 26.32 3.6K
11:13 26.33 26.34 26.33 26.34 29.9K
11:14 26.34 26.34 26.34 26.34 0.4K
11:15 26.34 26.34 26.33 26.33 6.4K
11:16 26.34 26.34 26.33 26.34 6.2K
11:17 26.34 26.34 26.33 26.34 5.6K
11:18 26.33 26.34 26.33 26.34 1.7K
11:19 26.34 26.35 26.34 26.35 2.0K
11:20 26.34 26.34 26.34 26.34 47.8K
11:21 26.35 26.35 26.35 26.35 9.8K
11:22 26.36 26.36 26.36 26.36 3.3K
11:23 26.36 26.37 26.36 26.37 1.5K
11:24 26.36 26.36 26.35 26.35 8.3K
11:25 26.35 26.35 26.35 26.35 3.0K
11:26 26.35 26.35 26.34 26.34 35.8K
11:27 26.34 26.34 26.33 26.33 32.5K
11:28 26.34 26.34 26.33 26.33 3.3K
11:29 26.33 26.34 26.33 26.34 3.7K
11:30 26.34 26.34 26.34 26.34 54.5K
11:31 26.35 26.35 26.34 26.34 14.7K
11:32 26.35 26.35 26.35 26.35 7.3K
11:33 26.35 26.35 26.34 26.35 23.7K
11:34 26.35 26.35 26.35 26.35 2,356.6K
11:35 26.34 26.35 26.34 26.35 0.9K
11:36 26.35 26.35 26.35 26.35 19.7K
11:37 26.35 26.36 26.35 26.36 20.2K
11:38 26.35 26.35 26.35 26.35 19.4K
11:39 26.35 26.35 26.35 26.35 1.6K
11:40 26.35 26.35 26.34 26.34 3.3K
11:41 26.34 26.34 26.34 26.34 27.3K
11:42 26.34 26.34 26.34 26.34 0.5K
11:43 26.34 26.34 26.34 26.34 0.2K
11:44 26.34 26.34 26.34 26.34 13.1K
11:45 26.34 26.35 26.34 26.35 27.9K
11:46 26.34 26.34 26.34 26.34 13.7K
11:47 26.34 26.34 26.33 26.34 3.9K
11:48 26.34 26.34 26.34 26.34 0.4K
11:50 26.33 26.34 26.33 26.34 1.9K
11:52 26.33 26.33 26.33 26.33 11.7K
11:53 26.33 26.33 26.32 26.32 34.3K
11:54 26.32 26.32 26.32 26.32 20.4K
11:55 26.32 26.33 26.32 26.33 14.5K
11:56 26.33 26.34 26.33 26.34 29.6K
11:57 26.34 26.34 26.34 26.34 0.2K
11:58 26.34 26.34 26.33 26.34 8.9K
11:59 26.34 26.34 26.33 26.33 4.3K
12:00 26.33 26.33 26.32 26.32 2.2K
12:01 26.33 26.34 26.33 26.34 2.7K
12:02 26.34 26.34 26.34 26.34 2.6K
12:03 26.34 26.34 26.34 26.34 1.6K
12:04 26.33 26.34 26.33 26.34 1.8K
12:05 26.34 26.34 26.33 26.33 6.0K
12:06 26.33 26.33 26.33 26.33 1.4K
12:07 26.34 26.34 26.34 26.34 0.6K
12:08 26.34 26.34 26.34 26.34 0.4K
12:09 26.34 26.34 26.34 26.34 0.6K
12:10 26.34 26.34 26.34 26.34 0.6K
12:11 26.34 26.34 26.33 26.33 35.4K
12:12 26.34 26.34 26.34 26.34 6.8K
12:13 26.34 26.35 26.34 26.35 0.9K
12:14 26.35 26.35 26.35 26.35 0.9K
12:15 26.35 26.35 26.34 26.35 8.6K
12:16 26.36 26.36 26.35 26.35 7.0K
12:18 26.37 26.37 26.37 26.37 10.9K
12:19 26.37 26.37 26.36 26.37 1.0K
12:20 26.38 26.38 26.38 26.38 1.5K
12:21 26.38 26.38 26.37 26.37 0.6K
12:22 26.38 26.38 26.38 26.38 3.1K
12:23 26.38 26.38 26.38 26.38 0.5K
12:24 26.38 26.39 26.38 26.39 4.9K
12:25 26.39 26.39 26.39 26.39 3.1K
12:26 26.39 26.39 26.39 26.39 47.9K
12:27 26.39 26.39 26.39 26.39 0.4K
12:28 26.38 26.38 26.38 26.38 0.4K
12:29 26.39 26.39 26.38 26.39 1.4K
12:30 26.40 26.40 26.39 26.39 13.0K
12:31 26.40 26.40 26.40 26.40 1.9K
12:32 26.40 26.40 26.39 26.39 20.1K
12:33 26.39 26.39 26.38 26.38 21.2K
12:34 26.38 26.38 26.38 26.38 2.6K
12:35 26.39 26.39 26.38 26.38 3.9K
12:36 26.39 26.39 26.38 26.38 2.4K
12:37 26.38 26.39 26.38 26.38 1.4K
12:38 26.38 26.38 26.38 26.38 0.6K
12:39 26.39 26.39 26.39 26.39 2.0K
12:40 26.39 26.39 26.39 26.39 0.3K
12:41 26.39 26.40 26.39 26.40 10.6K
12:43 26.39 26.39 26.39 26.39 0.5K
12:44 26.39 26.40 26.39 26.39 3.3K
12:45 26.40 26.40 26.39 26.39 3.5K
12:46 26.40 26.40 26.39 26.39 10.5K
12:47 26.39 26.39 26.39 26.39 1.3K
12:48 26.38 26.39 26.38 26.39 0.9K
12:49 26.38 26.38 26.38 26.38 0.8K
12:50 26.38 26.38 26.37 26.37 11.3K
12:51 26.37 26.37 26.37 26.37 13.6K
12:52 26.37 26.38 26.37 26.37 15.4K
12:53 26.37 26.37 26.37 26.37 0.2K
12:54 26.37 26.37 26.37 26.37 10.9K
12:55 26.36 26.37 26.36 26.37 1.7K
12:56 26.37 26.37 26.37 26.37 0.1K
12:57 26.37 26.37 26.36 26.36 1.7K
12:58 26.36 26.36 26.36 26.36 3.2K
12:59 26.36 26.36 26.35 26.36 36.5K
13:00 26.36 26.36 26.36 26.36 20.9K
13:01 26.37 26.37 26.37 26.37 0.3K
13:02 26.37 26.37 26.35 26.36 13.4K
13:04 26.36 26.37 26.36 26.37 0.6K
13:05 26.37 26.38 26.37 26.38 3.4K
13:06 26.38 26.38 26.38 26.38 0.9K
13:07 26.38 26.38 26.38 26.38 7.2K
13:08 26.38 26.38 26.38 26.38 13.2K
13:09 26.38 26.39 26.38 26.39 10.8K
13:10 26.39 26.40 26.39 26.40 12.2K
13:11 26.40 26.40 26.40 26.40 2.1K
13:12 26.40 26.40 26.40 26.40 5.8K
13:13 26.40 26.40 26.40 26.40 0.7K
13:14 26.40 26.40 26.39 26.40 6.4K
13:15 26.41 26.41 26.41 26.41 15.5K
13:16 26.41 26.41 26.41 26.41 4.6K
13:17 26.41 26.41 26.40 26.41 5.1K
13:18 26.41 26.41 26.41 26.41 2.0K
13:19 26.41 26.41 26.41 26.41 1.3K
13:20 26.41 26.41 26.40 26.40 1.1K
13:21 26.42 26.42 26.41 26.41 1.7K
13:22 26.41 26.42 26.41 26.41 35.0K
13:23 26.40 26.40 26.39 26.39 89.7K
13:24 26.40 26.40 26.40 26.40 5.3K
13:25 26.40 26.40 26.39 26.39 9.0K
13:26 26.39 26.39 26.39 26.39 12.4K
13:27 26.38 26.38 26.38 26.38 15.1K
13:28 26.38 26.38 26.38 26.38 4.8K
13:29 26.38 26.38 26.38 26.38 0.5K
13:30 26.38 26.39 26.38 26.39 31.3K
13:31 26.39 26.39 26.39 26.39 1.0K
13:32 26.39 26.39 26.39 26.38 0.2K
13:33 26.39 26.39 26.39 26.39 0.6K
13:34 26.39 26.39 26.39 26.39 5.1K
13:35 26.39 26.39 26.39 26.39 2.2K
13:36 26.39 26.40 26.39 26.40 120.2K
13:37 26.40 26.40 26.40 26.40 0.8K
13:38 26.40 26.40 26.40 26.40 1.4K
13:39 26.40 26.40 26.40 26.40 23.6K
13:40 26.41 26.41 26.41 26.41 12.4K
13:41 26.40 26.41 26.40 26.40 1.3K
13:42 26.40 26.41 26.40 26.41 5.0K
13:43 26.41 26.41 26.41 26.41 19.7K
13:44 26.42 26.42 26.42 26.42 6.3K
13:45 26.41 26.41 26.41 26.41 19.9K
13:46 26.41 26.41 26.41 26.41 2.7K
13:47 26.42 26.42 26.41 26.42 4.6K
13:48 26.42 26.42 26.42 26.42 3.0K
13:49 26.41 26.41 26.41 26.41 0.6K
13:50 26.42 26.42 26.42 26.42 6.0K
13:51 26.42 26.42 26.41 26.42 3.9K
13:52 26.41 26.42 26.41 26.42 0.7K
13:53 26.42 26.42 26.42 26.42 3.2K
13:54 26.42 26.43 26.41 26.43 16.4K
13:55 26.42 26.43 26.42 26.43 1.9K
13:56 26.43 26.43 26.42 26.42 5.1K
13:57 26.42 26.43 26.42 26.43 2.4K
13:58 26.43 26.43 26.42 26.43 13.8K
13:59 26.42 26.42 26.42 26.42 4.7K
14:00 26.42 26.42 26.42 26.42 6.4K
14:01 26.42 26.42 26.41 26.41 2.0K
14:02 26.42 26.42 26.42 26.42 11.1K
14:03 26.43 26.43 26.43 26.43 8.8K
14:04 26.42 26.42 26.42 26.42 2.4K
14:05 26.43 26.43 26.42 26.42 2.4K
14:06 26.42 26.42 26.42 26.42 33.4K
14:07 26.43 26.43 26.42 26.43 1.0K
14:08 26.43 26.43 26.43 26.43 1.2K
14:09 26.43 26.43 26.43 26.43 0.5K
14:10 26.42 26.43 26.42 26.43 1.6K
14:11 26.44 26.44 26.44 26.44 0.6K
14:12 26.44 26.44 26.43 26.43 1.0K
14:13 26.44 26.44 26.44 26.44 7.5K
14:14 26.43 26.44 26.43 26.44 1.0K
14:15 26.44 26.44 26.44 26.44 10.8K
14:16 26.43 26.44 26.43 26.44 1.9K
14:17 26.44 26.44 26.44 26.44 0.6K
14:18 26.44 26.44 26.43 26.44 3.1K
14:19 26.44 26.44 26.43 26.43 3.3K
14:20 26.43 26.44 26.43 26.44 2.4K
14:21 26.44 26.44 26.43 26.43 4.0K
14:22 26.43 26.43 26.43 26.43 0.7K
14:23 26.44 26.44 26.43 26.43 4.1K
14:24 26.43 26.44 26.43 26.44 1.0K
14:25 26.44 26.44 26.43 26.44 1.3K
14:26 26.44 26.44 26.42 26.42 30.2K
14:27 26.43 26.43 26.42 26.42 1.5K
14:28 26.43 26.43 26.43 26.43 3.4K
14:29 26.43 26.43 26.43 26.43 0.2K
14:30 26.43 26.43 26.42 26.43 6.1K
14:31 26.43 26.43 26.43 26.43 0.7K
14:32 26.43 26.43 26.43 26.43 0.8K
14:33 26.43 26.43 26.43 26.43 0.4K
14:34 26.43 26.43 26.42 26.42 19.0K
14:35 26.42 26.42 26.42 26.42 24.2K
14:36 26.42 26.42 26.42 26.42 2.1K
14:37 26.41 26.41 26.41 26.41 4.1K
14:38 26.41 26.41 26.40 26.40 2.5K
14:39 26.41 26.41 26.41 26.41 13.3K
14:40 26.40 26.42 26.40 26.42 21.3K
14:41 26.41 26.42 26.41 26.42 10.0K
14:42 26.42 26.42 26.42 26.42 2.2K
14:43 26.42 26.42 26.40 26.40 28.8K
14:44 26.41 26.41 26.40 26.41 12.3K
14:45 26.41 26.41 26.40 26.41 1.7K
14:46 26.40 26.41 26.40 26.41 1.9K
14:47 26.40 26.41 26.40 26.41 3.2K
14:48 26.41 26.41 26.41 26.41 6.5K
14:49 26.40 26.40 26.40 26.40 47.8K
14:50 26.40 26.40 26.39 26.40 1.7K
14:51 26.40 26.41 26.40 26.41 27.4K
14:52 26.41 26.41 26.41 26.41 0.9K
14:53 26.41 26.41 26.40 26.40 46.9K
14:54 26.41 26.42 26.41 26.42 3.4K
14:55 26.42 26.42 26.42 26.42 4.2K
14:56 26.42 26.42 26.42 26.42 1.8K
14:57 26.42 26.42 26.42 26.42 1.1K
14:58 26.43 26.43 26.43 26.43 19.5K
14:59 26.43 26.44 26.43 26.44 9.7K
15:00 26.44 26.44 26.44 26.44 6.8K
15:01 26.45 26.45 26.45 26.45 1.8K
15:02 26.45 26.45 26.45 26.45 16.6K
15:03 26.45 26.45 26.45 26.45 3.7K
15:04 26.44 26.45 26.44 26.44 3.1K
15:05 26.45 26.45 26.43 26.43 44.9K
15:06 26.43 26.43 26.42 26.42 3.9K
15:07 26.43 26.43 26.43 26.42 1.9K
15:08 26.43 26.43 26.43 26.43 7.6K
15:09 26.43 26.43 26.43 26.43 1.5K
15:10 26.42 26.43 26.42 26.43 1.1K
15:11 26.43 26.43 26.43 26.43 0.5K
15:12 26.43 26.43 26.42 26.43 2.0K
15:13 26.42 26.43 26.42 26.43 2.5K
15:14 26.43 26.43 26.42 26.42 2.2K
15:15 26.43 26.43 26.42 26.42 2.3K
15:16 26.43 26.43 26.42 26.43 1.5K
15:17 26.43 26.43 26.42 26.43 3.6K
15:18 26.43 26.44 26.43 26.44 15.2K
15:19 26.44 26.44 26.43 26.43 6.4K
15:20 26.44 26.44 26.43 26.44 1.7K
15:21 26.44 26.44 26.43 26.43 0.8K
15:22 26.44 26.44 26.44 26.44 9.1K
15:23 26.45 26.45 26.44 26.44 12.1K
15:24 26.45 26.45 26.44 26.45 2.7K
15:25 26.44 26.45 26.44 26.45 3.9K
15:26 26.45 26.45 26.45 26.45 2.0K
15:27 26.45 26.45 26.44 26.44 14.3K
15:28 26.44 26.44 26.44 26.44 7.6K
15:29 26.44 26.44 26.43 26.43 2.1K
15:30 26.44 26.44 26.44 26.44 0.4K
15:31 26.44 26.44 26.44 26.44 0.7K
15:32 26.44 26.44 26.44 26.44 1.3K
15:33 26.44 26.44 26.44 26.44 5.3K
15:34 26.44 26.44 26.44 26.44 1.6K
15:35 26.44 26.44 26.44 26.44 0.6K
15:36 26.44 26.44 26.44 26.44 2.9K
15:37 26.44 26.44 26.43 26.44 5.1K
15:38 26.44 26.44 26.44 26.44 1.6K
15:39 26.44 26.44 26.44 26.44 1.6K
15:40 26.44 26.44 26.44 26.44 1.7K
15:41 26.43 26.44 26.43 26.44 3.8K
15:42 26.45 26.45 26.45 26.45 7.0K
15:43 26.45 26.45 26.45 26.45 1.2K
15:44 26.45 26.45 26.45 26.45 5.8K
15:45 26.45 26.45 26.44 26.44 3.8K
15:46 26.45 26.45 26.44 26.45 0.8K
15:47 26.44 26.44 26.44 26.44 22.4K
15:48 26.44 26.44 26.44 26.44 35.5K
15:49 26.45 26.45 26.45 26.45 58.4K
15:50 26.44 26.45 26.44 26.45 2.5K
15:51 26.45 26.45 26.44 26.45 14.0K
15:52 26.45 26.45 26.45 26.45 0.4K
15:53 26.45 26.46 26.45 26.46 53.5K
15:54 26.46 26.46 26.45 26.46 5.7K
15:55 26.46 26.46 26.45 26.46 1.4K
15:56 26.47 26.47 26.47 26.47 15.0K
15:57 26.47 26.47 26.47 26.47 6.1K
15:58 26.46 26.48 26.46 26.48 43.2K
15:59 26.47 26.49 26.47 26.48 179.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available