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 26.27 26.26 26.26 77.5K
09:31 26.27 26.27 26.27 26.27 1.6K
09:32 26.26 26.26 26.25 26.25 3.7K
09:33 26.26 26.26 26.26 26.26 2.5K
09:34 26.27 26.27 26.26 26.26 3.8K
09:35 26.27 26.27 26.26 26.26 10.2K
09:36 26.26 26.26 26.26 26.26 8.4K
09:37 26.26 26.26 26.26 26.26 14.2K
09:38 26.26 26.26 26.25 26.25 13.0K
09:39 26.24 26.25 26.24 26.25 10.0K
09:40 26.26 26.26 26.25 26.25 19.0K
09:41 26.25 26.26 26.24 26.25 18.3K
09:42 26.25 26.26 26.25 26.26 8.4K
09:43 26.25 26.26 26.25 26.26 5.8K
09:44 26.27 26.27 26.27 26.27 3.0K
09:45 26.28 26.28 26.27 26.27 4.3K
09:46 26.28 26.29 26.28 26.29 10.0K
09:47 26.28 26.29 26.27 26.27 266.0K
09:48 26.28 26.28 26.26 26.27 45.8K
09:49 26.26 26.26 26.25 26.26 16.4K
09:51 26.26 26.26 26.25 26.26 17.4K
09:52 26.26 26.26 26.25 26.26 2.1K
09:53 26.25 26.26 26.25 26.26 1.4K
09:54 26.25 26.25 26.25 26.25 5.4K
09:55 26.25 26.25 26.25 26.25 24.8K
09:56 26.25 26.26 26.25 26.26 31.5K
09:57 26.25 26.25 26.25 26.25 6.0K
09:58 26.25 26.25 26.24 26.24 2.1K
09:59 26.25 26.25 26.25 26.25 1.5K
10:00 26.25 26.27 26.23 26.26 55.8K
10:01 26.26 26.26 26.25 26.25 17.4K
10:02 26.25 26.26 26.25 26.26 17.5K
10:03 26.26 26.27 26.25 26.25 33.6K
10:04 26.25 26.25 26.24 26.24 20.7K
10:05 26.24 26.24 26.23 26.23 13.8K
10:06 26.24 26.24 26.24 26.24 21.3K
10:07 26.24 26.24 26.23 26.23 21.7K
10:08 26.24 26.25 26.24 26.24 24.5K
10:09 26.23 26.23 26.22 26.22 3.5K
10:10 26.23 26.23 26.22 26.23 15.4K
10:11 26.22 26.23 26.22 26.22 18.4K
10:12 26.22 26.22 26.22 26.22 6.7K
10:13 26.22 26.22 26.21 26.21 11.9K
10:14 26.21 26.22 26.20 26.20 13.0K
10:15 26.20 26.21 26.20 26.20 38.8K
10:16 26.20 26.20 26.19 26.19 8.6K
10:17 26.18 26.19 26.18 26.18 6.8K
10:18 26.18 26.19 26.18 26.18 1.7K
10:19 26.19 26.19 26.18 26.19 19.8K
10:20 26.19 26.20 26.19 26.19 23.7K
10:21 26.19 26.20 26.18 26.19 42.6K
10:22 26.19 26.19 26.18 26.19 6.2K
10:23 26.19 26.19 26.18 26.18 2.3K
10:24 26.19 26.20 26.18 26.19 47.1K
10:25 26.19 26.21 26.19 26.21 31.4K
10:26 26.21 26.22 26.21 26.22 12.8K
10:27 26.23 26.24 26.23 26.24 23.7K
10:28 26.24 26.24 26.23 26.24 1.1K
10:29 26.24 26.24 26.23 26.24 1.2K
10:30 26.24 26.24 26.23 26.24 13.7K
10:31 26.25 26.25 26.25 26.25 1.0K
10:32 26.24 26.25 26.24 26.25 25.8K
10:33 26.25 26.25 26.24 26.25 12.9K
10:34 26.25 26.26 26.25 26.26 35.4K
10:35 26.26 26.26 26.24 26.24 83.2K
10:36 26.24 26.24 26.23 26.24 46.1K
10:37 26.25 26.25 26.24 26.24 11.7K
10:38 26.24 26.25 26.24 26.25 13.6K
10:39 26.25 26.25 26.24 26.24 59.6K
10:40 26.24 26.24 26.24 26.24 3.8K
10:41 26.24 26.25 26.24 26.23 23.5K
10:42 26.23 26.24 26.23 26.24 61.9K
10:43 26.23 26.24 26.23 26.22 64.9K
10:44 26.23 26.24 26.23 26.24 24.3K
10:45 26.24 26.25 26.24 26.25 150.4K
10:46 26.25 26.25 26.25 26.25 0.1K
10:47 26.25 26.25 26.24 26.24 6.0K
10:48 26.25 26.25 26.25 26.25 2.6K
10:49 26.25 26.25 26.25 26.25 1.4K
10:50 26.25 26.25 26.24 26.25 2.1K
10:51 26.24 26.25 26.24 26.25 0.8K
10:52 26.25 26.26 26.25 26.26 16.6K
10:53 26.26 26.26 26.24 26.24 104.7K
10:54 26.25 26.25 26.24 26.25 49.1K
10:55 26.25 26.25 26.25 26.25 11.8K
10:56 26.25 26.25 26.25 26.25 8.0K
10:57 26.26 26.26 26.26 26.26 3.4K
10:58 26.26 26.26 26.26 26.26 2.3K
10:59 26.26 26.27 26.26 26.27 3.5K
11:00 26.27 26.28 26.27 26.27 31.4K
11:01 26.27 26.28 26.27 26.27 41.2K
11:02 26.27 26.28 26.26 26.27 24.4K
11:03 26.28 26.28 26.28 26.28 21.2K
11:04 26.28 26.28 26.28 26.28 3.8K
11:05 26.28 26.28 26.27 26.27 5.6K
11:06 26.27 26.27 26.27 26.27 24.6K
11:07 26.28 26.28 26.28 26.28 3.9K
11:08 26.28 26.28 26.26 26.26 12.6K
11:09 26.26 26.26 26.26 26.26 25.8K
11:10 26.26 26.26 26.26 26.26 29.8K
11:11 26.26 26.27 26.26 26.27 8.2K
11:12 26.27 26.28 26.27 26.28 23.9K
11:13 26.28 26.28 26.27 26.28 27.0K
11:14 26.28 26.28 26.27 26.28 5.4K
11:15 26.28 26.28 26.28 26.28 23.7K
11:16 26.28 26.29 26.28 26.28 11.5K
11:17 26.27 26.27 26.26 26.26 8.4K
11:18 26.26 26.27 26.26 26.27 2.3K
11:19 26.26 26.26 26.25 26.26 5.7K
11:20 26.25 26.26 26.25 26.26 0.7K
11:21 26.26 26.26 26.26 26.26 7.2K
11:22 26.26 26.27 26.25 26.27 14.1K
11:23 26.27 26.27 26.26 26.27 5.4K
11:24 26.27 26.27 26.26 26.27 12.9K
11:25 26.26 26.27 26.26 26.27 3.6K
11:26 26.27 26.27 26.26 26.26 10.6K
11:27 26.25 26.26 26.25 26.26 0.6K
11:28 26.26 26.26 26.25 26.25 0.5K
11:29 26.25 26.26 26.25 26.25 11.5K
11:30 26.25 26.26 26.25 26.26 20.2K
11:31 26.25 26.27 26.25 26.27 10.3K
11:32 26.26 26.27 26.26 26.26 2.5K
11:33 26.27 26.27 26.25 26.26 9.2K
11:34 26.26 26.26 26.25 26.25 2.3K
11:35 26.25 26.26 26.25 26.26 11.1K
11:36 26.26 26.26 26.26 26.26 5.4K
11:37 26.26 26.26 26.25 26.26 0.9K
11:38 26.25 26.27 26.25 26.27 30.4K
11:39 26.27 26.28 26.27 26.28 31.8K
11:40 26.29 26.29 26.29 26.29 1.0K
11:41 26.29 26.30 26.29 26.30 18.1K
11:42 26.30 26.30 26.29 26.29 17.1K
11:43 26.29 26.29 26.29 26.29 3.4K
11:44 26.29 26.30 26.29 26.30 0.8K
11:45 26.30 26.30 26.29 26.29 20.1K
11:46 26.29 26.29 26.27 26.27 19.1K
11:47 26.27 26.27 26.27 26.27 2.4K
11:48 26.27 26.27 26.26 26.26 1.2K
11:49 26.26 26.27 26.26 26.26 6.1K
11:50 26.26 26.26 26.25 26.25 1.9K
11:51 26.26 26.26 26.25 26.25 2.2K
11:52 26.26 26.26 26.25 26.26 9.0K
11:53 26.26 26.26 26.25 26.25 8.6K
11:54 26.25 26.25 26.25 26.25 1.9K
11:55 26.24 26.25 26.24 26.24 3.8K
11:56 26.24 26.25 26.24 26.24 2.6K
11:57 26.24 26.24 26.24 26.24 15.1K
11:58 26.24 26.25 26.24 26.24 6.3K
11:59 26.24 26.25 26.24 26.25 152.6K
12:00 26.25 26.25 26.24 26.25 6.0K
12:01 26.24 26.25 26.24 26.24 2.3K
12:02 26.24 26.25 26.24 26.24 4.7K
12:03 26.23 26.24 26.23 26.23 40.8K
12:04 26.23 26.23 26.22 26.23 2.8K
12:05 26.23 26.23 26.22 26.23 0.7K
12:06 26.23 26.23 26.23 26.23 87.4K
12:07 26.23 26.23 26.22 26.22 1.9K
12:08 26.22 26.23 26.22 26.22 2.5K
12:09 26.22 26.23 26.22 26.22 6.0K
12:10 26.21 26.22 26.21 26.22 2.5K
12:11 26.22 26.23 26.22 26.23 13.0K
12:12 26.23 26.23 26.23 26.23 4.6K
12:13 26.23 26.23 26.23 26.23 0.5K
12:14 26.23 26.23 26.23 26.23 3.9K
12:15 26.23 26.24 26.23 26.24 3.9K
12:16 26.23 26.24 26.23 26.24 2.4K
12:17 26.23 26.23 26.23 26.23 9.0K
12:18 26.23 26.23 26.23 26.23 2.9K
12:19 26.23 26.23 26.22 26.23 4.0K
12:20 26.23 26.23 26.23 26.23 3.1K
12:21 26.22 26.23 26.22 26.22 6.7K
12:22 26.22 26.23 26.22 26.23 10.9K
12:23 26.22 26.23 26.22 26.23 0.7K
12:24 26.23 26.23 26.23 26.23 16.2K
12:25 26.24 26.24 26.23 26.23 6.1K
12:26 26.24 26.24 26.24 26.24 0.9K
12:27 26.24 26.24 26.24 26.24 2.0K
12:28 26.24 26.24 26.24 26.24 3.1K
12:29 26.23 26.24 26.23 26.24 1.6K
12:30 26.24 26.24 26.22 26.23 30.4K
12:31 26.23 26.23 26.22 26.23 13.8K
12:32 26.22 26.22 26.22 26.22 14.3K
12:33 26.22 26.22 26.22 26.22 2.4K
12:34 26.22 26.22 26.22 26.22 3.5K
12:35 26.22 26.22 26.22 26.22 0.8K
12:36 26.22 26.22 26.21 26.22 18.9K
12:37 26.22 26.22 26.22 26.22 40.7K
12:38 26.22 26.22 26.22 26.22 4.5K
12:39 26.22 26.22 26.22 26.22 4.5K
12:40 26.22 26.22 26.22 26.22 0.9K
12:41 26.22 26.22 26.22 26.22 1.7K
12:42 26.21 26.22 26.21 26.22 15.5K
12:43 26.21 26.22 26.21 26.22 14.3K
12:44 26.22 26.22 26.22 26.22 3.2K
12:45 26.22 26.22 26.22 26.22 1.6K
12:46 26.22 26.22 26.21 26.22 3.7K
12:47 26.22 26.22 26.22 26.22 2.4K
12:48 26.23 26.23 26.22 26.22 2.9K
12:49 26.23 26.23 26.22 26.22 4.2K
12:50 26.22 26.22 26.22 26.22 1.0K
12:51 26.22 26.23 26.22 26.23 1.5K
12:52 26.23 26.23 26.22 26.22 17.8K
12:53 26.23 26.23 26.22 26.23 12.3K
12:54 26.22 26.23 26.22 26.23 1.0K
12:55 26.22 26.22 26.21 26.22 15.5K
12:56 26.22 26.22 26.21 26.22 7.1K
12:57 26.22 26.22 26.22 26.22 28.7K
12:58 26.22 26.23 26.22 26.22 9.3K
12:59 26.23 26.24 26.22 26.22 31.8K
13:00 26.22 26.22 26.22 26.22 78.9K
15:59 26.22 26.22 26.22 26.22 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available