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 26.46 26.46 26.46 26.46 26.7K
09:31 26.46 26.46 26.45 26.45 1.2K
09:33 26.45 26.45 26.45 26.45 13.8K
09:34 26.44 26.44 26.44 26.44 0.3K
09:35 26.45 26.45 26.45 26.45 0.7K
09:36 26.44 26.44 26.44 26.44 5.3K
09:37 26.44 26.44 26.44 26.44 0.3K
09:38 26.45 26.45 26.45 26.45 0.4K
09:39 26.45 26.45 26.45 26.45 0.4K
09:40 26.45 26.45 26.45 26.45 0.6K
09:41 26.45 26.45 26.45 26.45 0.7K
09:42 26.45 26.45 26.45 26.45 7.8K
09:43 26.45 26.45 26.45 26.45 0.9K
09:44 26.45 26.45 26.45 26.45 0.4K
09:45 26.45 26.47 26.45 26.47 56.2K
09:46 26.45 26.46 26.45 26.45 6.7K
09:47 26.45 26.45 26.43 26.43 22.2K
09:48 26.42 26.42 26.42 26.42 2.1K
09:50 26.43 26.43 26.43 26.43 2.1K
09:51 26.45 26.45 26.45 26.45 2.1K
09:52 26.45 26.45 26.44 26.44 14.6K
09:53 26.44 26.45 26.44 26.45 22.1K
09:54 26.44 26.44 26.44 26.44 11.1K
09:55 26.45 26.45 26.45 26.45 0.8K
09:56 26.45 26.45 26.45 26.45 11.8K
09:57 26.46 26.46 26.46 26.46 15.9K
09:58 26.47 26.47 26.47 26.47 0.6K
09:59 26.47 26.47 26.47 26.47 0.2K
10:00 26.48 26.48 26.48 26.48 2.8K
10:01 26.49 26.49 26.47 26.47 15.0K
10:02 26.48 26.48 26.46 26.46 17.6K
10:03 26.45 26.46 26.45 26.45 3.0K
10:04 26.45 26.46 26.45 26.46 1.5K
10:05 26.46 26.46 26.45 26.45 2.8K
10:06 26.45 26.46 26.45 26.46 5,580.3K
10:07 26.45 26.45 26.45 26.45 4.3K
10:08 26.45 26.45 26.45 26.45 43.8K
10:09 26.45 26.45 26.44 26.44 5.0K
10:10 26.45 26.46 26.45 26.46 39.5K
10:11 26.47 26.47 26.46 26.46 3.2K
10:12 26.46 26.47 26.46 26.47 34.6K
10:13 26.46 26.46 26.46 26.46 0.7K
10:14 26.46 26.47 26.46 26.46 2.1K
10:15 26.46 26.46 26.44 26.45 7.6K
10:16 26.45 26.45 26.45 26.45 1.1K
10:17 26.45 26.45 26.43 26.43 5.6K
10:18 26.43 26.43 26.42 26.43 72.5K
10:19 26.43 26.43 26.43 26.43 20.1K
10:20 26.43 26.43 26.43 26.43 19.3K
10:21 26.43 26.43 26.42 26.42 12.3K
10:22 26.42 26.42 26.41 26.41 32.7K
10:23 26.41 26.41 26.41 26.41 2.2K
10:24 26.41 26.41 26.41 26.41 16.3K
10:25 26.42 26.42 26.41 26.41 13.3K
10:26 26.42 26.43 26.42 26.43 9.6K
10:27 26.43 26.43 26.43 26.43 5.3K
10:28 26.42 26.42 26.41 26.41 63.4K
10:29 26.41 26.42 26.41 26.41 1.1K
10:30 26.42 26.42 26.41 26.41 27.4K
10:31 26.41 26.41 26.41 26.41 2.9K
10:32 26.41 26.41 26.40 26.40 19.9K
10:33 26.41 26.42 26.41 26.42 11.5K
10:34 26.40 26.41 26.40 26.41 0.6K
10:35 26.41 26.41 26.40 26.41 26.1K
10:36 26.41 26.41 26.41 26.41 20.1K
10:37 26.42 26.42 26.42 26.42 0.5K
10:38 26.43 26.43 26.43 26.43 15.1K
10:39 26.44 26.44 26.43 26.43 15.2K
10:40 26.42 26.42 26.42 26.42 14.4K
10:41 26.42 26.42 26.42 26.42 2.7K
10:42 26.42 26.42 26.41 26.41 9.7K
10:43 26.41 26.41 26.40 26.41 19.8K
10:44 26.40 26.40 26.40 26.40 13.1K
10:45 26.40 26.40 26.40 26.40 0.3K
10:46 26.39 26.40 26.39 26.40 3.1K
10:47 26.40 26.40 26.40 26.40 2.8K
10:48 26.41 26.41 26.40 26.41 12.0K
10:49 26.40 26.40 26.40 26.40 0.9K
10:50 26.40 26.42 26.40 26.40 20.3K
10:51 26.41 26.41 26.41 26.41 0.1K
10:52 26.40 26.41 26.40 26.41 4.7K
10:53 26.41 26.41 26.39 26.41 45.2K
10:54 26.41 26.41 26.41 26.41 0.5K
10:55 26.41 26.41 26.41 26.41 22.6K
10:56 26.41 26.41 26.41 26.41 0.8K
10:57 26.41 26.41 26.40 26.40 3.7K
10:58 26.40 26.41 26.40 26.41 2.8K
10:59 26.41 26.42 26.41 26.41 38.5K
11:00 26.41 26.42 26.41 26.42 22.6K
11:01 26.43 26.43 26.41 26.41 65.0K
11:02 26.41 26.41 26.41 26.41 32.3K
11:03 26.42 26.42 26.41 26.41 17.1K
11:04 26.42 26.42 26.42 26.42 13.4K
11:05 26.43 26.43 26.43 26.43 3.3K
11:06 26.42 26.42 26.41 26.41 21.0K
11:07 26.41 26.42 26.41 26.42 2.3K
11:08 26.42 26.42 26.42 26.42 3.2K
11:09 26.42 26.42 26.42 26.42 0.5K
11:10 26.42 26.42 26.42 26.42 0.4K
11:11 26.41 26.42 26.40 26.41 4.6K
11:12 26.41 26.41 26.41 26.41 0.3K
11:13 26.41 26.42 26.41 26.42 1.9K
11:14 26.41 26.42 26.41 26.41 7.0K
11:15 26.42 26.42 26.41 26.41 14.0K
11:16 26.41 26.41 26.40 26.41 4.0K
11:17 26.41 26.41 26.41 26.41 0.4K
11:18 26.41 26.41 26.40 26.40 1.4K
11:19 26.41 26.42 26.40 26.42 9.0K
11:20 26.43 26.43 26.42 26.43 4.2K
11:21 26.43 26.43 26.42 26.42 4.3K
11:22 26.41 26.42 26.41 26.42 24.6K
11:23 26.42 26.42 26.41 26.41 240.4K
11:24 26.42 26.43 26.42 26.43 64.0K
11:25 26.42 26.44 26.42 26.44 4.0K
11:26 26.44 26.44 26.44 26.44 0.9K
11:27 26.44 26.45 26.44 26.45 2.0K
11:28 26.46 26.46 26.46 26.46 1.9K
11:29 26.46 26.46 26.45 26.45 2.9K
11:30 26.45 26.46 26.45 26.45 0.7K
11:31 26.45 26.45 26.45 26.45 16.3K
11:32 26.44 26.45 26.44 26.44 6.2K
11:33 26.45 26.45 26.43 26.43 16.6K
11:34 26.44 26.44 26.43 26.43 0.3K
11:35 26.43 26.43 26.43 26.43 6.3K
11:36 26.44 26.44 26.43 26.44 10.2K
11:37 26.43 26.43 26.43 26.43 3.1K
11:38 26.44 26.44 26.43 26.43 1.9K
11:39 26.43 26.43 26.42 26.42 5.2K
11:40 26.42 26.43 26.41 26.42 0.9K
11:41 26.42 26.42 26.41 26.41 12.2K
11:42 26.42 26.42 26.41 26.42 1.8K
11:43 26.42 26.43 26.42 26.43 10.7K
11:44 26.42 26.43 26.42 26.43 0.3K
11:45 26.42 26.43 26.42 26.43 6.1K
11:46 26.43 26.43 26.43 26.43 2.9K
11:47 26.44 26.44 26.43 26.44 2.1K
11:48 26.44 26.44 26.44 26.44 0.5K
11:49 26.44 26.44 26.44 26.44 0.5K
11:50 26.44 26.44 26.44 26.44 3.5K
11:51 26.45 26.45 26.44 26.44 1.5K
11:52 26.44 26.44 26.44 26.44 4.4K
11:53 26.44 26.45 26.44 26.45 5.8K
11:54 26.44 26.44 26.44 26.44 4.7K
11:55 26.44 26.44 26.43 26.44 4.6K
11:56 26.44 26.44 26.43 26.44 3.4K
11:57 26.44 26.45 26.44 26.44 8.1K
11:58 26.44 26.45 26.44 26.45 0.3K
11:59 26.45 26.45 26.45 26.45 1.2K
12:00 26.46 26.46 26.46 26.46 3.9K
12:01 26.47 26.47 26.47 26.47 0.7K
12:02 26.47 26.47 26.46 26.46 1.1K
12:03 26.47 26.47 26.46 26.46 0.4K
12:04 26.47 26.47 26.46 26.47 7.2K
12:05 26.47 26.48 26.46 26.48 1.9K
12:06 26.48 26.48 26.45 26.45 8.9K
12:07 26.45 26.45 26.45 26.45 7.3K
12:08 26.44 26.45 26.44 26.45 2.9K
12:09 26.45 26.45 26.45 26.45 0.5K
12:10 26.45 26.45 26.45 26.45 0.1K
12:11 26.46 26.46 26.46 26.46 0.3K
12:12 26.46 26.46 26.46 26.46 3.3K
12:13 26.46 26.46 26.46 26.46 6.3K
12:14 26.45 26.46 26.45 26.46 4.0K
12:15 26.46 26.46 26.45 26.46 14.9K
12:17 26.47 26.48 26.46 26.48 44.0K
12:18 26.47 26.48 26.47 26.47 16.3K
12:19 26.47 26.47 26.47 26.47 28.1K
12:20 26.47 26.47 26.47 26.47 1.2K
12:21 26.47 26.47 26.47 26.47 5.4K
12:22 26.47 26.47 26.47 26.47 0.3K
12:23 26.48 26.48 26.48 26.48 0.7K
12:24 26.47 26.47 26.47 26.47 9.1K
12:25 26.47 26.47 26.46 26.47 5.6K
12:26 26.47 26.48 26.47 26.47 2.2K
12:27 26.47 26.48 26.47 26.48 1.0K
12:28 26.48 26.48 26.47 26.48 1.6K
12:29 26.48 26.48 26.47 26.48 1.3K
12:30 26.47 26.47 26.47 26.47 1.8K
12:31 26.47 26.47 26.47 26.47 2.4K
12:32 26.47 26.48 26.47 26.48 2.0K
12:33 26.48 26.48 26.48 26.48 0.8K
12:34 26.48 26.48 26.48 26.48 1.3K
12:35 26.48 26.48 26.48 26.48 2.8K
12:36 26.48 26.48 26.48 26.48 0.4K
12:37 26.48 26.48 26.48 26.48 0.5K
12:38 26.48 26.48 26.47 26.47 1.8K
12:39 26.47 26.48 26.47 26.48 3.0K
12:40 26.48 26.48 26.48 26.48 7.2K
12:41 26.49 26.49 26.49 26.49 16.3K
12:42 26.49 26.53 26.49 26.53 468.6K
12:43 26.53 26.53 26.53 26.52 43.7K
12:44 26.53 26.53 26.52 26.53 7.9K
12:45 26.53 26.53 26.52 26.53 7.5K
12:46 26.53 26.53 26.53 26.53 3.1K
12:47 26.54 26.54 26.53 26.54 1.2K
12:48 26.53 26.53 26.53 26.53 6.6K
12:49 26.53 26.54 26.53 26.54 1.6K
12:50 26.54 26.55 26.54 26.55 13.3K
12:51 26.55 26.55 26.54 26.54 8.8K
12:52 26.54 26.54 26.54 26.54 6.1K
12:53 26.54 26.54 26.54 26.54 2.5K
12:54 26.54 26.54 26.53 26.53 6.7K
12:55 26.54 26.54 26.54 26.54 0.6K
12:56 26.54 26.54 26.54 26.54 9.0K
12:57 26.54 26.54 26.54 26.54 340.5K
12:58 26.54 26.55 26.54 26.55 3.8K
12:59 26.55 26.55 26.55 26.55 3.5K
13:00 26.55 26.55 26.54 26.54 23.1K
13:01 26.54 26.54 26.54 26.54 28.5K
13:02 26.54 26.54 26.54 26.54 4.9K
13:03 26.53 26.54 26.53 26.53 3.6K
13:04 26.53 26.54 26.53 26.54 21.0K
13:05 26.54 26.55 26.54 26.55 0.7K
13:06 26.55 26.55 26.55 26.54 0.6K
13:07 26.54 26.55 26.54 26.55 6.3K
13:08 26.54 26.54 26.53 26.54 11.7K
13:09 26.54 26.54 26.53 26.53 1.5K
13:10 26.53 26.54 26.53 26.54 1.6K
13:11 26.54 26.54 26.54 26.54 11.4K
13:12 26.54 26.55 26.54 26.55 18.0K
13:13 26.54 26.55 26.54 26.54 0.6K
13:14 26.54 26.54 26.53 26.53 3.9K
13:15 26.54 26.54 26.53 26.54 6.3K
13:16 26.54 26.54 26.53 26.53 1.7K
13:17 26.54 26.54 26.54 26.54 6.2K
13:18 26.55 26.55 26.55 26.54 5.5K
13:19 26.54 26.55 26.54 26.55 65.5K
13:20 26.55 26.55 26.55 26.55 8.9K
13:21 26.56 26.56 26.55 26.55 2.5K
13:22 26.56 26.56 26.56 26.56 0.6K
13:23 26.56 26.56 26.56 26.56 0.7K
13:24 26.56 26.56 26.56 26.56 3.6K
13:25 26.56 26.56 26.55 26.55 0.9K
13:26 26.56 26.57 26.56 26.57 2.4K
13:27 26.57 26.57 26.57 26.57 10.7K
13:28 26.57 26.57 26.57 26.57 2.8K
13:29 26.57 26.57 26.57 26.57 0.7K
13:30 26.56 26.57 26.56 26.57 3.6K
13:31 26.57 26.57 26.56 26.57 7.2K
13:32 26.57 26.57 26.56 26.57 26.3K
13:33 26.56 26.56 26.56 26.56 12.5K
13:34 26.56 26.56 26.55 26.55 128.7K
13:35 26.56 26.56 26.55 26.55 3.3K
13:36 26.56 26.56 26.55 26.55 1.4K
13:37 26.56 26.56 26.55 26.56 1.7K
13:38 26.56 26.56 26.56 26.56 4.4K
13:39 26.55 26.55 26.55 26.55 7.6K
13:40 26.55 26.55 26.54 26.54 0.8K
13:41 26.55 26.55 26.54 26.55 0.9K
13:42 26.55 26.55 26.55 26.55 18.2K
13:43 26.55 26.55 26.54 26.55 3.3K
13:44 26.55 26.55 26.55 26.55 1.0K
13:45 26.55 26.55 26.54 26.55 0.6K
13:46 26.55 26.55 26.54 26.54 1.2K
13:47 26.55 26.55 26.55 26.55 1.6K
13:48 26.55 26.55 26.55 26.55 0.8K
13:49 26.55 26.55 26.55 26.55 0.4K
13:50 26.56 26.56 26.56 26.56 28.3K
13:51 26.56 26.56 26.56 26.56 2.1K
13:52 26.56 26.57 26.56 26.57 5.2K
13:53 26.57 26.57 26.57 26.57 1.5K
13:54 26.56 26.57 26.56 26.57 2.1K
13:55 26.56 26.56 26.56 26.56 16.5K
13:56 26.56 26.56 26.56 26.56 5.1K
13:57 26.56 26.56 26.55 26.56 17.4K
13:58 26.56 26.56 26.56 26.56 1.4K
13:59 26.56 26.56 26.56 26.56 0.3K
14:00 26.56 26.57 26.56 26.57 6.5K
14:01 26.57 26.57 26.57 26.57 1.7K
14:02 26.57 26.57 26.56 26.57 0.4K
14:03 26.57 26.58 26.57 26.58 26.2K
14:04 26.57 26.58 26.57 26.58 1.9K
14:05 26.57 26.57 26.57 26.57 0.4K
14:06 26.57 26.58 26.57 26.58 1.9K
14:07 26.58 26.58 26.57 26.58 3.2K
14:08 26.58 26.58 26.58 26.58 2.6K
14:09 26.58 26.58 26.57 26.58 1.0K
14:10 26.58 26.58 26.57 26.58 3.3K
14:11 26.57 26.57 26.57 26.57 0.5K
14:12 26.58 26.58 26.57 26.58 8.0K
14:13 26.58 26.58 26.58 26.58 10.0K
14:14 26.57 26.58 26.57 26.58 1.5K
14:15 26.58 26.58 26.58 26.58 0.8K
14:16 26.58 26.58 26.57 26.57 1.1K
14:17 26.58 26.58 26.58 26.58 9.1K
14:18 26.58 26.59 26.58 26.58 27.9K
14:19 26.58 26.58 26.58 26.58 0.4K
14:20 26.58 26.58 26.58 26.58 15.3K
14:21 26.58 26.58 26.58 26.58 7.5K
14:22 26.58 26.58 26.58 26.58 2.8K
14:23 26.58 26.58 26.58 26.58 2.2K
14:24 26.58 26.59 26.58 26.58 111.5K
14:25 26.58 26.58 26.58 26.58 5.9K
14:26 26.58 26.59 26.58 26.59 6.6K
14:27 26.58 26.58 26.57 26.58 12.1K
14:28 26.58 26.58 26.58 26.58 2.2K
14:29 26.58 26.58 26.57 26.57 1.6K
14:30 26.58 26.58 26.58 26.58 2.6K
14:31 26.58 26.58 26.58 26.58 2.0K
14:32 26.58 26.58 26.58 26.58 0.3K
14:33 26.58 26.59 26.58 26.59 11.7K
14:34 26.59 26.60 26.59 26.60 0.7K
14:35 26.59 26.60 26.59 26.59 3.2K
14:36 26.59 26.59 26.58 26.59 3.0K
14:37 26.58 26.59 26.58 26.59 1.1K
14:38 26.59 26.59 26.59 26.59 2.3K
14:39 26.59 26.59 26.58 26.58 2.5K
14:40 26.58 26.59 26.58 26.59 3.0K
14:41 26.59 26.59 26.58 26.58 7.8K
14:42 26.59 26.59 26.59 26.59 2.4K
14:43 26.59 26.59 26.59 26.59 2.3K
14:44 26.59 26.59 26.58 26.59 7.6K
14:45 26.59 26.59 26.59 26.59 4.3K
14:46 26.59 26.59 26.59 26.59 2.3K
14:47 26.59 26.59 26.58 26.59 1.3K
14:48 26.59 26.59 26.59 26.59 1.7K
14:49 26.59 26.59 26.59 26.59 2.0K
14:50 26.59 26.59 26.58 26.58 2.0K
14:51 26.59 26.59 26.58 26.58 12.9K
14:52 26.58 26.59 26.58 26.58 1.7K
14:53 26.59 26.59 26.58 26.58 1.0K
14:54 26.59 26.59 26.58 26.58 0.7K
14:55 26.59 26.59 26.58 26.59 4.3K
14:56 26.58 26.59 26.58 26.59 1.8K
14:57 26.59 26.59 26.59 26.59 0.4K
14:58 26.59 26.59 26.59 26.59 1.2K
14:59 26.59 26.60 26.59 26.60 7.9K
15:00 26.61 26.61 26.61 26.61 40.3K
15:01 26.61 26.61 26.60 26.60 26.3K
15:02 26.60 26.60 26.59 26.60 12.1K
15:03 26.60 26.61 26.60 26.61 28.0K
15:04 26.62 26.62 26.60 26.60 221.0K
15:05 26.60 26.60 26.58 26.58 24.4K
15:06 26.59 26.59 26.59 26.59 2.7K
15:07 26.59 26.59 26.59 26.59 1.3K
15:08 26.59 26.59 26.59 26.59 1.7K
15:09 26.59 26.59 26.59 26.59 3.5K
15:10 26.59 26.59 26.58 26.58 12.9K
15:11 26.58 26.58 26.57 26.57 0.9K
15:12 26.58 26.58 26.58 26.58 2.1K
15:13 26.58 26.58 26.58 26.58 0.5K
15:14 26.58 26.58 26.58 26.58 2.0K
15:15 26.58 26.58 26.58 26.58 1.1K
15:16 26.57 26.58 26.57 26.57 4.3K
15:17 26.56 26.57 26.56 26.57 20.3K
15:18 26.56 26.57 26.56 26.57 1.9K
15:19 26.57 26.57 26.57 26.57 0.3K
15:20 26.57 26.57 26.56 26.56 1.6K
15:21 26.56 26.57 26.56 26.57 2.4K
15:22 26.56 26.57 26.56 26.57 1.8K
15:23 26.57 26.57 26.57 26.57 30.4K
15:24 26.58 26.58 26.58 26.58 0.2K
15:25 26.58 26.58 26.57 26.58 0.9K
15:26 26.58 26.59 26.58 26.59 3.3K
15:27 26.59 26.59 26.58 26.58 8.6K
15:28 26.59 26.60 26.59 26.59 407.6K
15:29 26.60 26.60 26.59 26.60 18.6K
15:30 26.60 26.60 26.59 26.59 7.8K
15:31 26.60 26.60 26.60 26.60 11.9K
15:32 26.60 26.60 26.60 26.60 2.6K
15:33 26.60 26.61 26.60 26.61 14.6K
15:34 26.61 26.61 26.60 26.61 13.2K
15:35 26.60 26.60 26.60 26.60 21.3K
15:36 26.60 26.60 26.59 26.60 3.5K
15:37 26.60 26.60 26.60 26.60 4.5K
15:38 26.60 26.60 26.60 26.60 5.1K
15:39 26.60 26.60 26.60 26.60 0.5K
15:40 26.60 26.60 26.60 26.60 2.4K
15:41 26.60 26.60 26.59 26.60 35.1K
15:42 26.60 26.60 26.60 26.60 9.7K
15:43 26.60 26.60 26.60 26.60 1.7K
15:44 26.59 26.60 26.59 26.59 2.8K
15:45 26.59 26.60 26.59 26.60 9.7K
15:46 26.60 26.60 26.60 26.60 6.6K
15:47 26.59 26.60 26.59 26.60 6.2K
15:48 26.60 26.60 26.60 26.60 2.0K
15:49 26.60 26.61 26.60 26.61 3.5K
15:50 26.61 26.61 26.61 26.61 13.8K
15:51 26.61 26.61 26.61 26.61 11.9K
15:52 26.62 26.62 26.60 26.61 33.6K
15:53 26.61 26.62 26.61 26.62 39.1K
15:54 26.61 26.61 26.60 26.60 18.8K
15:55 26.60 26.61 26.59 26.61 87.7K
15:56 26.60 26.61 26.59 26.59 58.7K
15:57 26.59 26.60 26.59 26.60 16.4K
15:58 26.59 26.59 26.58 26.58 26.8K
15:59 26.57 26.58 26.55 26.58 515.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available