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 26.38 26.39 26.38 26.39 10.1K
09:31 26.37 26.37 26.37 26.37 1.4K
09:33 26.37 26.37 26.37 26.38 83.3K
09:34 26.37 26.37 26.37 26.37 9.1K
09:35 26.36 26.37 26.35 26.35 9.8K
09:36 26.34 26.35 26.33 26.33 6.1K
09:37 26.34 26.35 26.34 26.35 9.2K
09:38 26.35 26.37 26.35 26.37 12.5K
09:39 26.37 26.38 26.37 26.37 11.8K
09:40 26.37 26.37 26.36 26.36 15.5K
09:42 26.36 26.36 26.36 26.36 3.0K
09:43 26.36 26.37 26.36 26.37 3.7K
09:44 26.36 26.37 26.36 26.37 8.5K
09:45 26.37 26.39 26.37 26.39 7.4K
09:46 26.39 26.39 26.39 26.39 4.5K
09:47 26.39 26.39 26.39 26.39 0.4K
09:48 26.39 26.39 26.39 26.39 2.0K
09:49 26.39 26.41 26.39 26.40 7.4K
09:50 26.40 26.40 26.40 26.40 20.4K
09:51 26.39 26.39 26.39 26.39 55.0K
09:52 26.38 26.38 26.37 26.38 31.8K
09:53 26.39 26.39 26.39 26.39 0.7K
09:54 26.38 26.39 26.38 26.39 13.8K
09:55 26.39 26.39 26.39 26.39 19.7K
09:56 26.40 26.40 26.40 26.40 12.6K
09:57 26.39 26.40 26.39 26.39 25.2K
09:58 26.40 26.40 26.40 26.40 6.0K
09:59 26.40 26.40 26.40 26.40 0.3K
10:00 26.40 26.40 26.39 26.40 16.0K
10:01 26.40 26.41 26.40 26.41 19.6K
10:02 26.41 26.41 26.40 26.41 9.5K
10:03 26.41 26.41 26.41 26.41 7.4K
10:04 26.40 26.41 26.40 26.41 8.4K
10:05 26.42 26.43 26.41 26.42 37.4K
10:06 26.43 26.43 26.42 26.42 13.3K
10:08 26.43 26.43 26.42 26.43 27.2K
10:09 26.42 26.42 26.42 26.42 4.5K
10:10 26.43 26.44 26.43 26.44 18.2K
10:11 26.43 26.43 26.43 26.43 43.4K
10:12 26.43 26.44 26.43 26.44 35.4K
10:13 26.45 26.45 26.45 26.45 17.4K
10:14 26.44 26.44 26.44 26.44 4.6K
10:15 26.45 26.45 26.44 26.44 3.5K
10:16 26.45 26.45 26.45 26.45 5.2K
10:17 26.45 26.45 26.44 26.44 9.3K
10:18 26.43 26.44 26.43 26.44 40.0K
10:19 26.44 26.45 26.44 26.45 18.5K
10:20 26.45 26.45 26.45 26.45 5.9K
10:21 26.45 26.46 26.45 26.45 18.4K
10:22 26.45 26.45 26.45 26.45 2.2K
10:23 26.45 26.46 26.45 26.46 26.5K
10:24 26.45 26.45 26.44 26.44 31.8K
10:25 26.43 26.43 26.43 26.43 9.0K
10:26 26.44 26.44 26.42 26.43 6.4K
10:27 26.43 26.45 26.43 26.45 28.6K
10:28 26.46 26.46 26.46 26.46 7.2K
10:29 26.44 26.44 26.44 26.44 0.2K
10:30 26.44 26.45 26.44 26.44 5.5K
10:31 26.43 26.43 26.43 26.43 4.4K
10:32 26.42 26.42 26.42 26.42 0.4K
10:33 26.43 26.43 26.43 26.42 4.0K
10:34 26.42 26.42 26.41 26.42 1.7K
10:35 26.41 26.42 26.41 26.41 26.5K
10:36 26.41 26.42 26.41 26.42 12.7K
10:37 26.42 26.42 26.39 26.39 22.2K
10:38 26.39 26.41 26.39 26.41 19.5K
10:39 26.40 26.41 26.40 26.40 64.7K
10:40 26.41 26.41 26.41 26.41 0.4K
10:41 26.40 26.40 26.39 26.39 38.1K
10:42 26.39 26.39 26.38 26.39 32.3K
10:43 26.40 26.40 26.40 26.40 0.3K
10:44 26.40 26.40 26.40 26.40 0.7K
10:45 26.40 26.40 26.39 26.40 2.8K
10:46 26.40 26.40 26.39 26.39 2.7K
10:47 26.40 26.40 26.40 26.40 3.3K
10:48 26.40 26.40 26.40 26.40 1.9K
10:49 26.39 26.39 26.39 26.39 9.4K
10:52 26.40 26.40 26.40 26.40 16.7K
10:53 26.40 26.40 26.40 26.39 35.8K
10:54 26.39 26.39 26.38 26.38 6.8K
10:55 26.37 26.37 26.37 26.37 7.8K
10:56 26.37 26.38 26.37 26.38 7.0K
10:57 26.38 26.38 26.38 26.38 7.9K
10:59 26.38 26.40 26.38 26.40 34.6K
11:00 26.39 26.39 26.39 26.39 8.2K
11:01 26.40 26.41 26.40 26.41 3.2K
11:02 26.41 26.41 26.40 26.41 43.3K
11:03 26.40 26.40 26.40 26.40 9.5K
11:04 26.40 26.40 26.40 26.40 15.0K
11:05 26.41 26.41 26.41 26.41 10.1K
11:06 26.41 26.41 26.41 26.41 34.1K
11:07 26.40 26.42 26.40 26.42 3.6K
11:08 26.42 26.42 26.42 26.42 1.0K
11:09 26.41 26.42 26.41 26.42 0.3K
11:10 26.42 26.42 26.42 26.42 0.6K
11:11 26.42 26.42 26.41 26.41 1.6K
11:12 26.41 26.41 26.41 26.41 2.8K
11:13 26.42 26.42 26.41 26.41 0.9K
11:14 26.42 26.42 26.42 26.42 5.3K
11:15 26.42 26.42 26.42 26.42 24.5K
11:16 26.42 26.42 26.42 26.42 2.0K
11:17 26.41 26.42 26.41 26.42 9.7K
11:18 26.42 26.42 26.42 26.42 0.2K
11:19 26.42 26.42 26.42 26.42 0.2K
11:20 26.41 26.41 26.40 26.40 2.3K
11:21 26.40 26.40 26.40 26.40 8.2K
11:23 26.40 26.40 26.39 26.40 15.8K
11:24 26.40 26.40 26.40 26.40 0.3K
11:25 26.40 26.40 26.40 26.40 24.6K
11:26 26.40 26.41 26.40 26.41 1.3K
11:28 26.40 26.41 26.40 26.41 0.6K
11:29 26.41 26.41 26.40 26.41 16.5K
11:31 26.42 26.42 26.41 26.42 12.9K
11:32 26.43 26.43 26.43 26.43 4.6K
11:33 26.43 26.43 26.43 26.43 3.1K
11:35 26.44 26.45 26.44 26.44 39.5K
11:36 26.45 26.45 26.44 26.44 17.5K
11:38 26.45 26.45 26.45 26.45 8.8K
11:39 26.46 26.46 26.46 26.46 13.2K
11:40 26.46 26.47 26.46 26.46 52.7K
11:41 26.46 26.47 26.46 26.47 13.8K
11:42 26.46 26.47 26.46 26.47 4.0K
11:43 26.46 26.47 26.46 26.47 2.4K
11:44 26.46 26.46 26.45 26.45 135.6K
11:45 26.46 26.46 26.46 26.46 34.0K
11:46 26.46 26.47 26.46 26.47 24.4K
11:47 26.47 26.47 26.47 26.47 0.2K
11:48 26.47 26.47 26.47 26.47 13.2K
11:49 26.47 26.47 26.46 26.46 5.6K
11:50 26.47 26.47 26.45 26.45 16.2K
11:51 26.46 26.46 26.46 26.46 20.1K
11:52 26.47 26.47 26.46 26.46 2.9K
11:53 26.46 26.46 26.46 26.46 2.0K
11:54 26.45 26.45 26.45 26.45 0.2K
11:55 26.46 26.47 26.46 26.47 16.5K
11:56 26.47 26.47 26.46 26.46 9.3K
11:57 26.47 26.47 26.47 26.47 2.1K
11:58 26.47 26.47 26.47 26.47 0.9K
11:59 26.47 26.47 26.47 26.47 0.8K
12:01 26.47 26.47 26.46 26.46 0.9K
12:02 26.47 26.48 26.47 26.48 4.7K
12:03 26.48 26.48 26.48 26.48 4.7K
12:04 26.48 26.49 26.48 26.48 50.9K
12:05 26.49 26.49 26.48 26.48 3.0K
12:06 26.48 26.49 26.48 26.48 3.4K
12:07 26.49 26.49 26.48 26.49 2.7K
12:08 26.49 26.49 26.48 26.48 1.4K
12:09 26.48 26.49 26.48 26.49 4.5K
12:10 26.49 26.49 26.48 26.48 1.0K
12:11 26.48 26.49 26.48 26.49 2.7K
12:13 26.49 26.49 26.49 26.49 18.8K
12:14 26.49 26.50 26.49 26.50 2.7K
12:15 26.50 26.50 26.50 26.50 9.7K
12:16 26.51 26.51 26.51 26.51 0.1K
12:17 26.50 26.51 26.50 26.51 5.2K
12:18 26.51 26.51 26.51 26.51 0.5K
12:20 26.50 26.50 26.50 26.50 0.3K
12:21 26.51 26.51 26.51 26.51 9.4K
12:22 26.51 26.53 26.51 26.53 22.6K
12:23 26.53 26.53 26.52 26.53 2.1K
12:24 26.52 26.53 26.52 26.52 10.8K
12:25 26.53 26.53 26.52 26.52 1.8K
12:26 26.53 26.53 26.52 26.52 28.2K
12:27 26.51 26.52 26.51 26.51 24.4K
12:28 26.51 26.51 26.51 26.51 15.5K
12:29 26.52 26.52 26.51 26.51 3.9K
12:30 26.51 26.52 26.51 26.52 24.3K
12:31 26.53 26.53 26.52 26.53 44.5K
12:32 26.52 26.52 26.52 26.52 10.4K
12:33 26.52 26.52 26.52 26.52 0.7K
12:34 26.51 26.51 26.51 26.51 4.9K
12:35 26.51 26.51 26.51 26.51 3.0K
12:37 26.51 26.52 26.51 26.52 27.0K
12:38 26.53 26.53 26.53 26.53 0.8K
12:39 26.52 26.52 26.51 26.51 43.1K
12:40 26.52 26.52 26.52 26.52 37.5K
12:41 26.52 26.53 26.52 26.53 5.0K
12:42 26.53 26.53 26.52 26.52 7.7K
12:43 26.53 26.53 26.53 26.53 0.4K
12:44 26.52 26.52 26.52 26.52 6.5K
12:45 26.51 26.51 26.51 26.51 13.2K
12:47 26.52 26.52 26.52 26.52 1.0K
12:48 26.52 26.52 26.51 26.51 0.8K
12:49 26.51 26.51 26.51 26.51 2.1K
12:50 26.52 26.52 26.52 26.52 0.6K
12:51 26.51 26.52 26.51 26.51 3.6K
12:52 26.52 26.52 26.52 26.52 4.3K
12:54 26.52 26.52 26.52 26.52 0.6K
12:55 26.52 26.53 26.52 26.53 19.8K
12:56 26.53 26.53 26.53 26.53 3.0K
12:57 26.53 26.53 26.52 26.52 5.8K
12:58 26.52 26.53 26.52 26.53 1.4K
12:59 26.53 26.53 26.53 26.53 0.7K
13:00 26.53 26.53 26.53 26.53 2.3K
13:01 26.52 26.53 26.52 26.53 6.3K
13:03 26.53 26.53 26.52 26.53 0.9K
13:04 26.53 26.53 26.53 26.53 0.6K
13:05 26.52 26.53 26.52 26.53 1.0K
13:07 26.53 26.54 26.53 26.54 23.4K
13:08 26.53 26.53 26.53 26.53 15.4K
13:09 26.54 26.54 26.54 26.54 1.7K
13:10 26.54 26.54 26.54 26.54 0.2K
13:11 26.54 26.54 26.54 26.54 0.4K
13:12 26.54 26.54 26.54 26.54 7.8K
13:14 26.53 26.54 26.53 26.54 1.1K
13:15 26.53 26.54 26.53 26.54 0.9K
13:16 26.54 26.54 26.53 26.53 2.0K
13:17 26.53 26.54 26.53 26.54 2.9K
13:18 26.53 26.53 26.53 26.53 14.9K
13:19 26.52 26.53 26.52 26.52 12.3K
13:20 26.52 26.52 26.52 26.52 4.3K
13:21 26.51 26.52 26.51 26.51 6.5K
13:23 26.51 26.51 26.51 26.51 7.7K
13:24 26.50 26.51 26.50 26.51 16.4K
13:25 26.51 26.51 26.51 26.51 0.3K
13:26 26.50 26.51 26.50 26.51 60.6K
13:27 26.51 26.51 26.51 26.51 41.5K
13:28 26.51 26.51 26.51 26.51 1.6K
13:29 26.51 26.51 26.49 26.49 13.8K
13:30 26.50 26.50 26.49 26.49 1.1K
13:31 26.50 26.50 26.50 26.50 16.0K
13:32 26.50 26.50 26.49 26.49 2.4K
13:33 26.50 26.50 26.48 26.49 40.2K
13:34 26.49 26.49 26.48 26.49 150.7K
13:35 26.48 26.48 26.47 26.47 160.7K
13:36 26.48 26.48 26.47 26.48 0.7K
13:37 26.48 26.48 26.47 26.47 2.5K
13:38 26.47 26.48 26.47 26.48 11.8K
13:40 26.48 26.48 26.48 26.48 31.3K
13:41 26.48 26.49 26.48 26.48 63.0K
13:42 26.47 26.47 26.47 26.47 7.2K
13:43 26.47 26.47 26.47 26.47 2.1K
13:44 26.47 26.47 26.47 26.47 1.3K
13:45 26.47 26.47 26.47 26.47 17.3K
13:46 26.48 26.49 26.47 26.47 76.1K
13:47 26.48 26.48 26.46 26.47 27.3K
13:48 26.47 26.47 26.46 26.46 26.7K
13:49 26.47 26.47 26.46 26.46 56.0K
13:50 26.47 26.47 26.44 26.44 24.9K
13:51 26.45 26.45 26.44 26.44 6.0K
13:52 26.45 26.45 26.43 26.43 16.8K
13:53 26.43 26.43 26.43 26.43 15.6K
13:54 26.43 26.43 26.43 26.43 1.0K
13:55 26.44 26.44 26.44 26.44 0.5K
13:56 26.44 26.44 26.43 26.43 1.3K
13:57 26.44 26.45 26.44 26.45 33.9K
13:58 26.45 26.45 26.45 26.45 0.2K
13:59 26.45 26.45 26.45 26.45 0.3K
14:00 26.45 26.45 26.45 26.45 1.3K
14:01 26.45 26.45 26.45 26.45 0.8K
14:02 26.45 26.45 26.44 26.44 21.1K
14:03 26.43 26.44 26.43 26.43 10.6K
14:04 26.42 26.42 26.41 26.41 27.5K
14:05 26.41 26.41 26.40 26.40 22.1K
14:06 26.39 26.39 26.38 26.38 9.5K
14:07 26.39 26.39 26.39 26.39 62.9K
14:08 26.39 26.40 26.39 26.40 17.3K
14:09 26.41 26.42 26.40 26.41 37.2K
14:10 26.40 26.40 26.40 26.40 23.2K
14:11 26.40 26.40 26.39 26.39 1.3K
14:12 26.40 26.40 26.39 26.39 20.4K
14:13 26.40 26.40 26.39 26.39 9.7K
14:14 26.38 26.39 26.38 26.38 15.6K
14:15 26.37 26.37 26.37 26.37 6.7K
14:16 26.36 26.37 26.36 26.36 3.6K
14:17 26.36 26.36 26.36 26.36 15.6K
14:18 26.36 26.36 26.35 26.35 8.3K
14:19 26.35 26.36 26.35 26.35 92.6K
14:20 26.35 26.35 26.35 26.35 9.8K
14:21 26.35 26.35 26.34 26.35 41.4K
14:22 26.34 26.35 26.34 26.35 4.0K
14:23 26.34 26.35 26.34 26.35 96.5K
14:24 26.34 26.34 26.34 26.34 7.2K
14:25 26.34 26.34 26.33 26.34 8.9K
14:26 26.34 26.34 26.33 26.33 1.0K
14:27 26.34 26.34 26.34 26.34 0.7K
14:28 26.33 26.33 26.33 26.33 4.9K
14:29 26.33 26.33 26.32 26.32 2.2K
14:30 26.31 26.32 26.31 26.32 31.8K
14:31 26.32 26.32 26.31 26.31 37.5K
14:32 26.31 26.32 26.31 26.32 34.6K
14:33 26.32 26.32 26.32 26.32 8.3K
14:35 26.32 26.32 26.32 26.32 15.0K
14:36 26.32 26.32 26.32 26.32 0.8K
14:37 26.31 26.31 26.31 26.31 2.6K
14:38 26.31 26.31 26.31 26.31 32.4K
14:39 26.32 26.32 26.31 26.31 27.3K
14:40 26.31 26.32 26.31 26.31 1.9K
14:41 26.32 26.32 26.32 26.32 2.4K
14:42 26.32 26.33 26.32 26.33 24.7K
14:43 26.33 26.33 26.33 26.33 3.9K
14:44 26.33 26.33 26.32 26.33 0.9K
14:46 26.33 26.33 26.33 26.33 8.7K
14:47 26.34 26.34 26.33 26.33 4.9K
14:48 26.34 26.34 26.34 26.34 11.1K
14:49 26.35 26.35 26.34 26.34 16.4K
14:50 26.34 26.34 26.34 26.34 2.5K
14:51 26.34 26.35 26.33 26.33 129.8K
14:52 26.33 26.34 26.33 26.34 4.2K
14:53 26.34 26.34 26.34 26.34 0.4K
14:54 26.34 26.34 26.34 26.34 16.1K
14:55 26.34 26.34 26.34 26.34 24.2K
14:56 26.34 26.34 26.34 26.34 0.1K
14:57 26.33 26.34 26.33 26.33 28.2K
14:58 26.34 26.34 26.34 26.34 0.2K
14:59 26.34 26.34 26.33 26.33 59.1K
15:00 26.33 26.33 26.32 26.32 12.2K
15:01 26.33 26.33 26.33 26.33 1.2K
15:02 26.33 26.33 26.33 26.33 14.2K
15:03 26.33 26.33 26.33 26.33 1.4K
15:04 26.33 26.33 26.32 26.32 1.1K
15:05 26.32 26.32 26.32 26.32 9.1K
15:06 26.32 26.32 26.31 26.31 0.6K
15:07 26.32 26.32 26.30 26.30 12.1K
15:08 26.30 26.31 26.30 26.30 5.6K
15:09 26.30 26.30 26.29 26.29 0.7K
15:10 26.31 26.31 26.30 26.30 73.6K
15:11 26.31 26.32 26.30 26.32 22.2K
15:12 26.32 26.32 26.32 26.32 9.4K
15:13 26.32 26.32 26.32 26.32 4.1K
15:15 26.34 26.34 26.34 26.33 3.0K
15:16 26.33 26.34 26.33 26.33 42.4K
15:17 26.33 26.33 26.33 26.33 0.7K
15:18 26.32 26.32 26.32 26.32 1.4K
15:19 26.32 26.32 26.32 26.32 0.3K
15:20 26.33 26.33 26.33 26.33 12.6K
15:22 26.33 26.33 26.32 26.33 21.3K
15:23 26.32 26.32 26.31 26.31 9.3K
15:24 26.32 26.32 26.32 26.32 11.3K
15:25 26.32 26.32 26.31 26.31 11.5K
15:26 26.32 26.33 26.32 26.33 13.8K
15:27 26.33 26.33 26.32 26.32 7.1K
15:28 26.33 26.33 26.32 26.32 18.2K
15:29 26.33 26.33 26.33 26.33 1.8K
15:30 26.32 26.33 26.32 26.32 2.5K
15:31 26.33 26.33 26.33 26.33 1.5K
15:32 26.33 26.33 26.33 26.33 2.1K
15:33 26.34 26.34 26.34 26.34 4.3K
15:34 26.34 26.34 26.33 26.34 10.9K
15:35 26.33 26.33 26.33 26.33 74.8K
15:36 26.33 26.33 26.33 26.33 10.6K
15:37 26.33 26.33 26.33 26.33 6.9K
15:38 26.33 26.33 26.33 26.33 3.8K
15:39 26.32 26.33 26.32 26.33 2.3K
15:40 26.33 26.33 26.32 26.32 2.0K
15:41 26.33 26.33 26.33 26.33 6.3K
15:42 26.33 26.33 26.33 26.33 0.9K
15:43 26.33 26.33 26.33 26.33 13.4K
15:44 26.33 26.33 26.32 26.32 5.0K
15:45 26.33 26.33 26.33 26.33 35.9K
15:46 26.33 26.33 26.33 26.33 0.5K
15:47 26.34 26.34 26.34 26.33 23.5K
15:48 26.33 26.33 26.32 26.32 16.6K
15:49 26.32 26.33 26.32 26.32 3.6K
15:50 26.33 26.33 26.32 26.32 4.3K
15:51 26.32 26.32 26.32 26.32 0.8K
15:52 26.33 26.33 26.32 26.33 26.4K
15:53 26.32 26.33 26.32 26.33 5.3K
15:54 26.33 26.33 26.33 26.33 53.5K
15:55 26.33 26.33 26.32 26.33 61.1K
15:56 26.32 26.33 26.32 26.33 86.2K
15:57 26.33 26.33 26.33 26.33 224.4K
15:58 26.33 26.33 26.32 26.32 146.1K
15:59 26.33 26.34 26.31 26.31 16,046.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available