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 26.52 26.52 26.52 26.52 62.3K
09:31 26.53 26.53 26.53 26.53 7.0K
09:32 26.53 26.53 26.52 26.53 0.9K
09:33 26.53 26.54 26.53 26.54 23.2K
09:34 26.53 26.54 26.53 26.54 1.3K
09:35 26.53 26.53 26.53 26.53 15.0K
09:36 26.53 26.54 26.53 26.54 12.3K
09:38 26.54 26.56 26.54 26.56 23.4K
09:39 26.56 26.56 26.56 26.57 5.9K
09:40 26.57 26.57 26.55 26.55 17.7K
09:42 26.55 26.55 26.54 26.54 5.0K
09:43 26.54 26.54 26.54 26.54 32.0K
09:45 26.53 26.54 26.53 26.53 25.3K
09:46 26.52 26.52 26.52 26.52 0.7K
09:47 26.53 26.53 26.53 26.53 9.7K
09:48 26.53 26.54 26.53 26.54 22.3K
09:49 26.55 26.56 26.55 26.56 11.5K
09:50 26.55 26.56 26.55 26.56 29.3K
09:51 26.56 26.56 26.56 26.56 4.3K
09:52 26.55 26.55 26.55 26.55 7.3K
09:53 26.54 26.55 26.54 26.55 17.3K
09:54 26.54 26.54 26.54 26.54 6.2K
09:56 26.55 26.55 26.55 26.55 0.1K
09:57 26.56 26.56 26.56 26.56 13.3K
09:58 26.57 26.57 26.57 26.57 17.0K
09:59 26.57 26.57 26.57 26.57 2.0K
10:00 26.54 26.55 26.52 26.53 153.0K
10:01 26.53 26.53 26.52 26.52 36.1K
10:02 26.52 26.52 26.52 26.52 23.3K
10:03 26.52 26.53 26.52 26.52 33.1K
10:04 26.52 26.52 26.52 26.52 24.8K
10:05 26.53 26.53 26.52 26.52 22.4K
10:06 26.53 26.53 26.51 26.51 4.7K
10:07 26.50 26.50 26.50 26.50 1.8K
10:08 26.50 26.51 26.49 26.49 25.8K
10:09 26.49 26.49 26.47 26.47 33.1K
10:10 26.46 26.48 26.46 26.47 40.6K
10:11 26.47 26.47 26.46 26.46 6.6K
10:12 26.47 26.47 26.46 26.47 5.7K
10:13 26.48 26.48 26.47 26.48 43.9K
10:14 26.49 26.49 26.48 26.49 10.8K
10:15 26.49 26.51 26.49 26.50 30.8K
10:16 26.50 26.50 26.49 26.49 21.9K
10:17 26.49 26.50 26.49 26.50 22.6K
10:18 26.50 26.50 26.49 26.49 16.8K
10:19 26.49 26.49 26.48 26.49 14.5K
10:20 26.50 26.50 26.48 26.48 19.0K
10:21 26.49 26.49 26.48 26.48 43.3K
10:22 26.48 26.48 26.47 26.47 10.1K
10:23 26.47 26.47 26.45 26.45 14.4K
10:25 26.46 26.46 26.45 26.45 3.7K
10:26 26.45 26.45 26.45 26.45 34.2K
10:27 26.46 26.46 26.46 26.46 18.4K
10:28 26.46 26.47 26.46 26.47 1.5K
10:29 26.47 26.47 26.45 26.45 24.5K
10:30 26.46 26.47 26.46 26.47 14.7K
10:31 26.47 26.47 26.47 26.47 13.4K
10:32 26.48 26.49 26.47 26.48 29.0K
10:33 26.48 26.48 26.48 26.48 5.0K
10:34 26.48 26.48 26.48 26.48 12.7K
10:35 26.48 26.48 26.47 26.47 26.1K
10:36 26.47 26.48 26.47 26.48 8.8K
10:37 26.49 26.49 26.48 26.49 1.1K
10:38 26.49 26.49 26.49 26.49 6.1K
10:39 26.50 26.50 26.50 26.49 19.5K
10:40 26.48 26.48 26.47 26.48 79.2K
10:41 26.48 26.48 26.48 26.48 6.8K
10:42 26.48 26.48 26.47 26.47 7.4K
10:43 26.47 26.48 26.47 26.48 2.0K
10:44 26.48 26.49 26.48 26.48 7.2K
10:45 26.49 26.49 26.48 26.48 6.9K
10:48 26.49 26.49 26.49 26.49 1.4K
10:49 26.48 26.48 26.48 26.48 0.4K
10:51 26.49 26.49 26.48 26.48 7.9K
10:52 26.48 26.48 26.48 26.48 5.7K
10:53 26.49 26.49 26.48 26.48 1.0K
10:54 26.49 26.49 26.49 26.49 1.5K
10:55 26.49 26.49 26.48 26.48 13.4K
10:56 26.48 26.48 26.48 26.48 2.1K
10:57 26.48 26.48 26.48 26.48 6.4K
10:58 26.48 26.48 26.48 26.48 2.8K
10:59 26.48 26.48 26.48 26.48 5.7K
11:00 26.48 26.48 26.46 26.46 10.8K
11:01 26.46 26.46 26.45 26.45 10.0K
11:02 26.44 26.44 26.44 26.44 1.3K
11:03 26.44 26.44 26.44 26.44 6.4K
11:04 26.44 26.45 26.44 26.45 13.0K
11:05 26.45 26.46 26.45 26.45 18.7K
11:06 26.46 26.46 26.46 26.46 5.8K
11:07 26.46 26.46 26.46 26.46 0.4K
11:08 26.45 26.46 26.45 26.46 1.9K
11:09 26.46 26.46 26.45 26.46 6.6K
11:10 26.45 26.45 26.45 26.45 1.5K
11:11 26.45 26.45 26.45 26.45 9.5K
11:12 26.45 26.45 26.45 26.45 9.3K
11:13 26.46 26.47 26.46 26.47 1.8K
11:14 26.48 26.48 26.46 26.47 16.7K
11:15 26.47 26.47 26.47 26.47 18.1K
11:16 26.48 26.48 26.48 26.48 0.9K
11:17 26.49 26.49 26.48 26.48 1.0K
11:18 26.49 26.49 26.49 26.49 0.3K
11:19 26.49 26.49 26.49 26.49 5.0K
11:20 26.50 26.50 26.49 26.49 12.0K
11:21 26.48 26.48 26.48 26.48 7.4K
11:22 26.47 26.48 26.47 26.47 4.8K
11:23 26.46 26.46 26.45 26.46 8.7K
11:24 26.45 26.46 26.45 26.46 1.8K
11:25 26.45 26.45 26.45 26.45 2.8K
11:26 26.46 26.46 26.46 26.46 7.7K
11:28 26.47 26.47 26.47 26.47 2.1K
11:29 26.47 26.47 26.47 26.47 0.3K
11:30 26.46 26.46 26.46 26.46 1.2K
11:31 26.45 26.45 26.45 26.45 9.1K
11:33 26.46 26.47 26.46 26.46 7.1K
11:34 26.47 26.47 26.46 26.46 2.8K
11:35 26.46 26.46 26.45 26.45 4.6K
11:36 26.45 26.45 26.45 26.45 16.4K
11:37 26.45 26.45 26.44 26.44 1.7K
11:38 26.44 26.44 26.43 26.43 18.9K
11:39 26.43 26.43 26.42 26.42 18.1K
11:41 26.42 26.43 26.42 26.43 18.2K
11:42 26.43 26.43 26.43 26.43 5.2K
11:43 26.43 26.43 26.42 26.42 1.2K
11:44 26.43 26.43 26.41 26.41 7.8K
11:46 26.42 26.42 26.42 26.42 0.4K
11:47 26.42 26.42 26.42 26.42 4.6K
11:50 26.41 26.41 26.41 26.41 0.9K
11:51 26.40 26.41 26.40 26.41 58.2K
11:52 26.43 26.43 26.41 26.41 14.0K
11:53 26.42 26.42 26.42 26.42 1.5K
11:54 26.41 26.41 26.41 26.41 0.8K
11:55 26.41 26.42 26.41 26.41 4.0K
11:56 26.42 26.42 26.42 26.42 3.3K
11:57 26.42 26.42 26.41 26.41 4.5K
12:00 26.42 26.43 26.41 26.41 8.9K
12:02 26.42 26.42 26.42 26.42 0.1K
12:03 26.42 26.42 26.42 26.42 0.3K
12:04 26.42 26.43 26.42 26.43 21.6K
12:05 26.43 26.43 26.43 26.42 16.9K
12:06 26.42 26.42 26.42 26.42 0.2K
12:07 26.42 26.42 26.42 26.42 17.1K
12:08 26.43 26.44 26.43 26.44 17.0K
12:09 26.44 26.44 26.44 26.44 5.6K
12:10 26.43 26.44 26.43 26.44 36.4K
12:11 26.43 26.44 26.43 26.44 10.9K
12:12 26.44 26.44 26.44 26.44 0.4K
12:13 26.44 26.44 26.43 26.43 15.8K
12:14 26.43 26.43 26.43 26.43 36.6K
12:15 26.44 26.44 26.44 26.44 3.5K
12:16 26.43 26.43 26.43 26.43 0.5K
12:17 26.43 26.44 26.43 26.44 4.9K
12:18 26.45 26.46 26.44 26.44 34.6K
12:19 26.45 26.45 26.45 26.45 13.8K
12:20 26.44 26.45 26.44 26.44 73.1K
12:21 26.44 26.44 26.43 26.44 18.6K
12:22 26.43 26.44 26.43 26.43 4.4K
12:23 26.43 26.43 26.43 26.43 4.0K
12:24 26.43 26.44 26.42 26.44 10.4K
12:27 26.43 26.43 26.42 26.42 8.8K
12:28 26.43 26.44 26.43 26.44 9.8K
12:29 26.44 26.44 26.44 26.44 0.8K
12:30 26.44 26.44 26.44 26.43 1.0K
12:31 26.43 26.43 26.43 26.43 7.6K
12:32 26.44 26.45 26.44 26.45 16.3K
12:34 26.45 26.45 26.45 26.45 0.9K
12:35 26.45 26.45 26.43 26.43 46.5K
12:36 26.43 26.43 26.43 26.43 11.2K
12:37 26.43 26.43 26.43 26.43 3.8K
12:38 26.43 26.43 26.43 26.43 11.6K
12:39 26.43 26.44 26.43 26.44 2.6K
12:40 26.43 26.43 26.43 26.43 0.4K
12:41 26.43 26.44 26.43 26.43 13.9K
12:43 26.43 26.43 26.43 26.43 22.6K
12:44 26.43 26.43 26.43 26.43 0.4K
12:45 26.43 26.43 26.42 26.43 16.2K
12:46 26.43 26.44 26.43 26.44 8.8K
12:47 26.43 26.44 26.43 26.43 6.1K
12:48 26.44 26.44 26.44 26.44 0.5K
12:50 26.44 26.44 26.43 26.44 21.7K
12:52 26.45 26.46 26.45 26.46 27.1K
12:53 26.46 26.46 26.46 26.46 0.4K
12:54 26.47 26.47 26.46 26.46 46.7K
12:55 26.46 26.47 26.46 26.47 6.2K
12:56 26.47 26.47 26.47 26.47 0.3K
12:57 26.47 26.47 26.47 26.47 2.0K
12:58 26.47 26.47 26.47 26.47 3.4K
12:59 26.47 26.48 26.47 26.48 7.8K
13:00 26.48 26.49 26.48 26.48 10.8K
13:01 26.48 26.49 26.48 26.48 24.3K
13:02 26.47 26.47 26.47 26.47 0.3K
13:03 26.48 26.48 26.48 26.48 6.0K
13:05 26.48 26.48 26.48 26.48 2.3K
13:06 26.48 26.48 26.48 26.48 0.4K
13:07 26.47 26.48 26.47 26.48 33.8K
13:09 26.49 26.49 26.48 26.48 0.5K
13:10 26.48 26.48 26.48 26.48 4.2K
13:11 26.48 26.48 26.47 26.47 2.5K
13:12 26.48 26.48 26.48 26.47 22.9K
13:13 26.48 26.48 26.48 26.48 2.5K
13:15 26.48 26.49 26.48 26.49 6.3K
13:16 26.49 26.49 26.48 26.48 18.9K
13:17 26.49 26.50 26.49 26.50 17.4K
13:18 26.50 26.50 26.50 26.50 1.8K
13:19 26.51 26.51 26.51 26.51 0.3K
13:20 26.50 26.51 26.50 26.51 2.0K
13:21 26.51 26.51 26.51 26.51 0.4K
13:22 26.51 26.51 26.51 26.51 1.3K
13:23 26.51 26.52 26.51 26.51 39.7K
13:24 26.51 26.51 26.51 26.51 30.6K
13:25 26.51 26.52 26.51 26.52 18.9K
13:26 26.51 26.52 26.51 26.52 0.7K
13:27 26.53 26.53 26.52 26.52 25.6K
13:28 26.52 26.52 26.52 26.52 2.4K
13:29 26.51 26.51 26.51 26.51 15.3K
13:30 26.52 26.52 26.51 26.51 24.1K
13:31 26.51 26.51 26.51 26.51 1.8K
13:32 26.51 26.51 26.50 26.50 29.6K
13:33 26.50 26.50 26.50 26.50 0.9K
13:34 26.50 26.50 26.49 26.50 4.0K
13:35 26.49 26.50 26.49 26.49 4.8K
13:36 26.49 26.49 26.49 26.49 0.3K
13:37 26.49 26.49 26.49 26.49 0.8K
13:38 26.48 26.48 26.48 26.48 3.3K
13:39 26.49 26.49 26.49 26.49 0.2K
13:40 26.49 26.49 26.48 26.48 1.8K
13:41 26.49 26.49 26.49 26.49 1.6K
13:43 26.49 26.49 26.49 26.49 5.6K
13:44 26.49 26.49 26.49 26.49 0.6K
13:45 26.49 26.49 26.48 26.49 3.2K
13:46 26.49 26.49 26.49 26.49 0.8K
13:48 26.49 26.49 26.49 26.49 1.3K
13:50 26.49 26.49 26.49 26.49 0.7K
13:51 26.49 26.49 26.49 26.49 1.6K
13:52 26.49 26.50 26.48 26.50 31.5K
13:53 26.50 26.50 26.50 26.50 1.6K
13:54 26.50 26.50 26.50 26.50 0.3K
13:55 26.50 26.50 26.50 26.50 0.4K
13:57 26.50 26.50 26.49 26.50 4.7K
13:58 26.50 26.50 26.49 26.49 22.3K
13:59 26.50 26.50 26.50 26.50 2.8K
14:00 26.50 26.50 26.50 26.50 4.8K
14:01 26.50 26.50 26.50 26.50 0.4K
14:02 26.49 26.50 26.49 26.50 15.2K
14:03 26.50 26.50 26.49 26.49 0.6K
14:04 26.50 26.50 26.50 26.50 0.7K
14:05 26.49 26.49 26.49 26.49 80.4K
14:06 26.48 26.48 26.48 26.48 1.6K
14:07 26.49 26.49 26.48 26.48 3.6K
14:08 26.48 26.48 26.48 26.48 19.8K
14:09 26.48 26.49 26.48 26.49 9.9K
14:10 26.49 26.49 26.49 26.49 0.3K
14:11 26.49 26.49 26.49 26.49 1.3K
14:12 26.49 26.49 26.49 26.49 0.3K
14:13 26.49 26.49 26.49 26.49 1.3K
14:14 26.49 26.49 26.49 26.49 0.2K
14:15 26.49 26.50 26.49 26.50 8.1K
14:16 26.50 26.50 26.48 26.48 9.6K
14:17 26.49 26.49 26.48 26.49 25.4K
14:18 26.47 26.48 26.47 26.48 0.5K
14:19 26.48 26.49 26.48 26.49 18.7K
14:20 26.48 26.49 26.48 26.49 2.4K
14:21 26.48 26.49 26.48 26.49 4.7K
14:22 26.49 26.49 26.49 26.49 3.9K
14:23 26.48 26.49 26.48 26.48 4.2K
14:24 26.49 26.49 26.48 26.48 430.2K
14:25 26.48 26.48 26.47 26.47 0.7K
14:26 26.48 26.48 26.48 26.48 1.7K
14:28 26.48 26.48 26.48 26.48 0.2K
14:29 26.48 26.48 26.48 26.48 0.6K
14:31 26.48 26.48 26.47 26.47 0.9K
14:32 26.48 26.48 26.48 26.48 19.8K
14:33 26.49 26.49 26.49 26.49 12.7K
14:34 26.48 26.48 26.48 26.48 8.7K
14:35 26.48 26.49 26.48 26.49 0.7K
14:36 26.48 26.48 26.48 26.48 7.2K
14:37 26.48 26.48 26.48 26.48 4.8K
14:38 26.49 26.49 26.49 26.49 2.1K
14:39 26.49 26.49 26.49 26.49 22.5K
14:40 26.50 26.50 26.50 26.50 2.1K
14:41 26.50 26.50 26.50 26.50 4.7K
14:42 26.50 26.50 26.50 26.50 6.1K
14:43 26.50 26.51 26.50 26.51 61.5K
14:44 26.50 26.50 26.50 26.50 5.1K
14:46 26.49 26.49 26.49 26.49 23.3K
14:47 26.49 26.49 26.48 26.49 1.0K
14:48 26.49 26.49 26.49 26.49 6.9K
14:50 26.49 26.49 26.49 26.49 0.6K
14:51 26.49 26.49 26.49 26.49 0.2K
14:52 26.49 26.49 26.49 26.49 14.7K
14:53 26.49 26.49 26.49 26.49 0.4K
14:54 26.49 26.50 26.48 26.50 10.1K
14:55 26.50 26.50 26.50 26.50 1.7K
14:56 26.50 26.50 26.50 26.50 10.0K
14:57 26.50 26.50 26.49 26.50 2.3K
14:58 26.49 26.49 26.49 26.49 18.9K
14:59 26.49 26.50 26.49 26.50 24.6K
15:00 26.51 26.51 26.51 26.51 4.9K
15:01 26.51 26.51 26.51 26.51 2.8K
15:02 26.50 26.51 26.50 26.51 14.4K
15:03 26.51 26.51 26.51 26.51 1.5K
15:04 26.51 26.51 26.51 26.51 15.9K
15:05 26.51 26.51 26.51 26.51 0.5K
15:06 26.51 26.51 26.51 26.51 170.2K
15:07 26.51 26.51 26.50 26.50 1.2K
15:08 26.51 26.51 26.50 26.51 1.6K
15:09 26.51 26.51 26.50 26.50 13.8K
15:10 26.51 26.51 26.51 26.51 10.2K
15:11 26.51 26.51 26.50 26.51 13.3K
15:12 26.51 26.52 26.51 26.52 5.2K
15:13 26.52 26.52 26.51 26.52 1.9K
15:14 26.52 26.52 26.51 26.51 1.0K
15:15 26.52 26.52 26.52 26.52 24.5K
15:16 26.52 26.52 26.51 26.52 3.4K
15:17 26.52 26.52 26.52 26.52 5.0K
15:18 26.52 26.52 26.52 26.52 1.5K
15:19 26.52 26.52 26.52 26.52 9.4K
15:20 26.52 26.52 26.51 26.51 6.8K
15:21 26.52 26.52 26.50 26.50 38.0K
15:22 26.51 26.51 26.51 26.51 1.2K
15:23 26.50 26.51 26.50 26.51 1.2K
15:24 26.51 26.51 26.50 26.50 2.4K
15:25 26.51 26.51 26.50 26.50 0.9K
15:26 26.51 26.51 26.51 26.51 1.9K
15:27 26.51 26.51 26.50 26.51 4.6K
15:28 26.51 26.51 26.51 26.51 0.4K
15:29 26.51 26.51 26.51 26.51 1.4K
15:30 26.51 26.51 26.51 26.51 0.9K
15:31 26.51 26.51 26.49 26.49 14.1K
15:32 26.50 26.50 26.50 26.50 10.8K
15:33 26.50 26.50 26.50 26.50 2.8K
15:34 26.50 26.50 26.50 26.50 2.0K
15:35 26.50 26.50 26.49 26.49 0.7K
15:36 26.50 26.51 26.50 26.51 10.4K
15:37 26.51 26.51 26.51 26.51 1.7K
15:38 26.51 26.51 26.51 26.51 0.9K
15:39 26.50 26.51 26.50 26.50 9.3K
15:40 26.50 26.51 26.50 26.50 16.5K
15:41 26.50 26.50 26.50 26.50 8.9K
15:42 26.50 26.50 26.49 26.49 4.4K
15:43 26.49 26.50 26.49 26.50 12.2K
15:44 26.50 26.50 26.49 26.50 9.4K
15:45 26.50 26.50 26.50 26.50 1.5K
15:46 26.50 26.50 26.50 26.50 0.4K
15:47 26.49 26.50 26.49 26.50 9.4K
15:48 26.50 26.50 26.50 26.50 1.8K
15:49 26.50 26.50 26.49 26.49 1.9K
15:50 26.50 26.50 26.49 26.49 2.4K
15:51 26.49 26.49 26.48 26.48 27.3K
15:52 26.49 26.49 26.48 26.48 3.1K
15:53 26.49 26.49 26.49 26.49 4.3K
15:55 26.49 26.49 26.49 26.49 13.7K
15:56 26.50 26.50 26.50 26.50 25.6K
15:57 26.49 26.49 26.49 26.49 0.7K
15:58 26.49 26.51 26.49 26.50 37.5K
15:59 26.51 26.53 26.51 26.51 254.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available