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 26.18 26.18 26.17 26.17 112.9K
09:31 26.17 26.17 26.17 26.17 0.1K
09:32 26.16 26.16 26.15 26.15 9.6K
09:33 26.16 26.16 26.15 26.15 3.8K
09:34 26.15 26.15 26.15 26.15 0.5K
09:35 26.15 26.16 26.15 26.16 9.2K
09:36 26.16 26.16 26.16 26.16 4.1K
09:37 26.17 26.17 26.17 26.17 0.2K
09:38 26.16 26.16 26.16 26.16 0.4K
09:40 26.17 26.17 26.16 26.16 1.1K
09:41 26.16 26.16 26.16 26.16 4.0K
09:43 26.15 26.15 26.15 26.15 2.0K
09:45 26.15 26.16 26.15 26.15 13.2K
09:46 26.16 26.16 26.16 26.16 8.8K
09:47 26.16 26.16 26.16 26.16 23.9K
09:48 26.16 26.17 26.16 26.16 13.4K
09:49 26.16 26.16 26.16 26.16 0.9K
09:50 26.17 26.17 26.16 26.16 3.5K
09:51 26.15 26.15 26.14 26.14 17.9K
09:52 26.14 26.14 26.14 26.14 0.8K
09:53 26.15 26.15 26.14 26.14 3.0K
09:54 26.14 26.15 26.13 26.15 33.1K
09:55 26.15 26.15 26.14 26.14 28.4K
09:56 26.14 26.14 26.13 26.13 0.5K
09:57 26.14 26.14 26.14 26.14 0.3K
09:58 26.14 26.15 26.14 26.14 30.9K
09:59 26.14 26.14 26.14 26.14 2.3K
10:00 26.14 26.14 26.12 26.12 78.5K
10:01 26.12 26.13 26.12 26.13 50.7K
10:02 26.13 26.13 26.13 26.13 0.7K
10:03 26.13 26.13 26.13 26.13 1.2K
10:04 26.13 26.14 26.13 26.14 6.3K
10:05 26.14 26.14 26.13 26.14 18.1K
10:06 26.14 26.14 26.14 26.14 3.0K
10:07 26.14 26.14 26.14 26.14 1.1K
10:08 26.13 26.13 26.12 26.12 1.8K
10:09 26.13 26.13 26.13 26.12 6.8K
10:10 26.12 26.12 26.12 26.12 1.4K
10:11 26.12 26.12 26.11 26.11 9.7K
10:12 26.12 26.12 26.11 26.12 30.9K
10:13 26.11 26.12 26.11 26.12 48.1K
10:14 26.12 26.12 26.12 26.12 0.8K
10:15 26.12 26.13 26.12 26.12 11.9K
10:16 26.13 26.13 26.13 26.13 17.0K
10:17 26.13 26.13 26.13 26.13 0.2K
10:18 26.12 26.12 26.12 26.12 0.4K
10:19 26.13 26.13 26.12 26.13 3.3K
10:20 26.12 26.12 26.12 26.12 13.4K
10:21 26.12 26.12 26.11 26.12 24.2K
10:22 26.11 26.11 26.11 26.11 12.2K
10:23 26.11 26.11 26.11 26.11 1.5K
10:25 26.11 26.11 26.09 26.09 3.9K
10:27 26.10 26.10 26.09 26.09 3.4K
10:28 26.09 26.09 26.09 26.09 275.7K
10:29 26.10 26.10 26.09 26.09 3.2K
10:30 26.10 26.10 26.10 26.10 10.1K
10:31 26.10 26.10 26.10 26.10 2.5K
10:32 26.10 26.11 26.09 26.11 36.4K
10:33 26.11 26.12 26.11 26.11 21.5K
10:34 26.12 26.12 26.12 26.12 0.5K
10:35 26.11 26.12 26.11 26.12 1.8K
10:36 26.11 26.12 26.11 26.12 11.8K
10:37 26.12 26.13 26.12 26.13 1,865.2K
10:38 26.13 26.13 26.12 26.12 2.3K
10:39 26.12 26.12 26.12 26.12 4.7K
10:40 26.12 26.12 26.12 26.12 0.7K
10:41 26.13 26.13 26.12 26.12 50.3K
10:42 26.13 26.13 26.12 26.13 22.0K
10:43 26.13 26.13 26.12 26.13 18.8K
10:44 26.13 26.13 26.12 26.12 0.9K
10:45 26.12 26.13 26.12 26.12 40.3K
10:46 26.12 26.12 26.12 26.12 0.4K
10:47 26.12 26.13 26.12 26.13 33.7K
10:48 26.13 26.14 26.13 26.13 65.2K
10:49 26.14 26.14 26.14 26.14 2.0K
10:50 26.13 26.15 26.13 26.15 5.5K
10:51 26.14 26.14 26.14 26.14 16.9K
10:53 26.14 26.15 26.14 26.15 27.4K
10:54 26.15 26.15 26.14 26.14 12.9K
10:55 26.14 26.14 26.14 26.14 20.6K
10:56 26.14 26.14 26.14 26.14 3.1K
10:57 26.14 26.14 26.14 26.14 0.5K
10:58 26.13 26.13 26.13 26.13 3.4K
10:59 26.13 26.13 26.13 26.13 3.2K
11:00 26.13 26.13 26.13 26.13 9.3K
11:02 26.15 26.15 26.15 26.15 14.7K
11:03 26.14 26.14 26.14 26.14 0.5K
11:04 26.15 26.15 26.15 26.15 0.3K
11:05 26.15 26.15 26.14 26.14 8.1K
11:06 26.15 26.15 26.14 26.14 3.6K
11:07 26.15 26.15 26.14 26.14 3.9K
11:08 26.14 26.14 26.14 26.14 0.5K
11:11 26.13 26.13 26.13 26.13 0.3K
11:12 26.14 26.14 26.14 26.14 0.7K
11:13 26.13 26.13 26.13 26.13 6.9K
11:14 26.12 26.13 26.12 26.13 5.8K
11:15 26.13 26.13 26.13 26.13 0.1K
11:16 26.12 26.13 26.12 26.12 2.4K
11:17 26.13 26.13 26.13 26.13 13.3K
11:18 26.13 26.14 26.13 26.14 38.6K
11:19 26.14 26.14 26.14 26.14 3.6K
11:20 26.13 26.14 26.13 26.14 36.0K
11:21 26.14 26.14 26.14 26.14 3.5K
11:22 26.14 26.14 26.14 26.14 23.5K
11:23 26.14 26.15 26.14 26.14 36.9K
11:24 26.15 26.15 26.15 26.15 0.4K
11:25 26.14 26.14 26.14 26.14 0.5K
11:26 26.14 26.15 26.14 26.15 1.1K
11:27 26.15 26.15 26.15 26.15 3.9K
11:28 26.15 26.15 26.15 26.15 0.1K
11:29 26.15 26.16 26.15 26.16 15.6K
11:30 26.16 26.16 26.14 26.14 41.6K
11:31 26.15 26.15 26.14 26.14 7.6K
11:32 26.14 26.15 26.14 26.15 1.6K
11:33 26.14 26.14 26.13 26.13 4.2K
11:34 26.14 26.14 26.14 26.14 0.4K
11:35 26.14 26.14 26.13 26.14 12.3K
11:36 26.14 26.14 26.14 26.14 10.5K
11:37 26.14 26.14 26.13 26.13 16.1K
11:38 26.12 26.13 26.12 26.13 0.8K
11:39 26.13 26.13 26.12 26.13 704.2K
11:40 26.12 26.12 26.11 26.11 6.6K
11:41 26.12 26.12 26.12 26.12 2.5K
11:42 26.12 26.12 26.12 26.12 24.4K
11:44 26.12 26.13 26.12 26.13 10.3K
11:45 26.13 26.13 26.12 26.12 11.5K
11:46 26.13 26.13 26.13 26.13 5.1K
11:47 26.13 26.13 26.13 26.13 0.9K
11:48 26.13 26.13 26.13 26.13 0.3K
11:49 26.13 26.13 26.13 26.13 3.5K
11:50 26.13 26.13 26.13 26.13 0.1K
11:52 26.12 26.13 26.12 26.13 0.3K
11:53 26.12 26.12 26.12 26.12 0.4K
11:55 26.13 26.13 26.13 26.13 0.4K
11:56 26.13 26.13 26.13 26.13 3.0K
11:57 26.13 26.13 26.13 26.13 9.1K
11:58 26.14 26.14 26.12 26.12 28.2K
11:59 26.13 26.13 26.13 26.13 0.3K
12:00 26.13 26.13 26.13 26.13 1.7K
12:01 26.13 26.13 26.13 26.13 0.3K
12:02 26.13 26.13 26.12 26.13 1.1K
12:03 26.13 26.14 26.12 26.13 7.6K
12:05 26.14 26.14 26.14 26.14 0.7K
12:06 26.14 26.14 26.13 26.13 2.1K
12:07 26.13 26.13 26.13 26.13 1.4K
12:08 26.14 26.14 26.13 26.13 3.6K
12:09 26.13 26.13 26.13 26.13 1.1K
12:11 26.12 26.12 26.12 26.12 0.3K
12:12 26.13 26.13 26.12 26.12 8.0K
12:16 26.12 26.13 26.12 26.13 1.7K
12:17 26.13 26.13 26.12 26.12 40.2K
12:18 26.12 26.12 26.12 26.12 0.1K
12:19 26.13 26.13 26.12 26.12 18.3K
12:20 26.12 26.13 26.12 26.13 12.7K
12:21 26.12 26.12 26.12 26.12 0.4K
12:22 26.12 26.12 26.12 26.12 9.5K
12:23 26.13 26.13 26.13 26.13 2.4K
12:24 26.13 26.13 26.13 26.13 0.7K
12:26 26.13 26.13 26.13 26.13 2.6K
12:28 26.13 26.13 26.13 26.13 8.5K
12:29 26.13 26.13 26.13 26.13 20.0K
12:30 26.13 26.13 26.13 26.13 1.1K
12:31 26.14 26.14 26.13 26.14 19.6K
12:32 26.14 26.14 26.14 26.14 1.8K
12:33 26.13 26.14 26.13 26.13 5.8K
12:35 26.13 26.14 26.13 26.14 0.4K
12:36 26.14 26.14 26.13 26.13 5.5K
12:37 26.12 26.12 26.12 26.12 2.2K
12:38 26.13 26.13 26.13 26.13 0.7K
12:39 26.12 26.12 26.12 26.12 16.9K
12:40 26.13 26.13 26.13 26.13 3.8K
12:41 26.12 26.13 26.12 26.12 1.8K
12:42 26.13 26.13 26.13 26.13 0.2K
12:43 26.13 26.14 26.13 26.14 15.9K
12:44 26.14 26.14 26.12 26.13 57.3K
12:45 26.14 26.14 26.12 26.13 82.1K
12:46 26.13 26.13 26.13 26.13 2.2K
12:47 26.14 26.14 26.13 26.13 0.8K
12:48 26.14 26.14 26.14 26.14 11.4K
12:49 26.14 26.14 26.14 26.14 1.9K
12:50 26.13 26.14 26.13 26.13 31.0K
12:51 26.14 26.14 26.13 26.13 25.7K
12:52 26.13 26.14 26.13 26.14 3.9K
12:53 26.13 26.13 26.13 26.13 3.3K
12:54 26.14 26.14 26.14 26.14 0.2K
12:55 26.13 26.13 26.13 26.13 10.2K
12:57 26.13 26.13 26.12 26.13 8.7K
12:58 26.13 26.14 26.13 26.14 5.5K
12:59 26.14 26.14 26.13 26.13 8.3K
13:00 26.13 26.13 26.13 26.13 5.1K
13:01 26.14 26.15 26.14 26.15 72.8K
13:02 26.15 26.15 26.13 26.13 50.5K
13:03 26.13 26.14 26.13 26.14 12.8K
13:04 26.14 26.15 26.14 26.15 21.9K
13:05 26.14 26.16 26.14 26.16 4.1K
13:06 26.16 26.16 26.16 26.16 3.0K
13:07 26.16 26.16 26.16 26.16 0.9K
13:08 26.16 26.16 26.15 26.16 2.1K
13:09 26.16 26.17 26.16 26.17 688.4K
13:10 26.17 26.17 26.17 26.17 9.9K
13:11 26.17 26.17 26.16 26.16 15.7K
13:12 26.16 26.16 26.16 26.16 1.8K
13:13 26.17 26.17 26.15 26.15 49.4K
13:14 26.16 26.16 26.15 26.16 2.4K
13:15 26.16 26.16 26.14 26.14 12.7K
13:16 26.14 26.14 26.14 26.14 17.9K
13:18 26.13 26.13 26.13 26.13 0.6K
13:19 26.14 26.15 26.13 26.14 24.2K
13:20 26.15 26.15 26.15 26.15 4.4K
13:22 26.14 26.15 26.14 26.15 12.8K
13:23 26.16 26.16 26.15 26.15 7.8K
13:24 26.16 26.16 26.16 26.16 10.4K
13:25 26.15 26.16 26.15 26.16 17.0K
13:26 26.15 26.16 26.15 26.16 0.5K
13:27 26.15 26.15 26.14 26.14 4.1K
13:28 26.14 26.15 26.14 26.14 40.8K
13:29 26.15 26.15 26.15 26.15 5.2K
13:30 26.14 26.14 26.14 26.14 0.6K
13:32 26.15 26.16 26.15 26.16 15.2K
13:33 26.16 26.16 26.16 26.16 6.9K
13:34 26.16 26.16 26.16 26.16 0.9K
13:35 26.16 26.16 26.15 26.15 1.2K
13:36 26.16 26.16 26.16 26.16 0.4K
13:37 26.16 26.16 26.16 26.16 0.6K
13:38 26.16 26.16 26.16 26.16 0.3K
13:39 26.16 26.16 26.16 26.16 0.5K
13:40 26.16 26.16 26.15 26.16 8.6K
13:41 26.17 26.17 26.17 26.17 0.3K
13:42 26.17 26.17 26.17 26.17 2.7K
13:43 26.17 26.17 26.17 26.17 19.3K
13:44 26.16 26.17 26.16 26.17 1.5K
13:46 26.17 26.17 26.17 26.17 0.6K
13:47 26.16 26.17 26.16 26.17 5.1K
13:48 26.17 26.17 26.17 26.17 2.2K
13:49 26.17 26.17 26.17 26.17 8.2K
13:50 26.17 26.18 26.17 26.18 4.4K
13:51 26.18 26.18 26.18 26.18 0.8K
13:52 26.18 26.18 26.18 26.18 0.8K
13:53 26.17 26.18 26.17 26.18 5.5K
13:54 26.18 26.19 26.18 26.19 2.5K
13:55 26.19 26.19 26.19 26.19 1.6K
13:56 26.19 26.19 26.19 26.19 1.5K
13:58 26.19 26.19 26.19 26.19 9.3K
13:59 26.19 26.19 26.19 26.19 0.9K
14:00 26.20 26.20 26.20 26.20 1.4K
14:01 26.19 26.20 26.19 26.20 0.9K
14:02 26.20 26.20 26.19 26.19 2.3K
14:03 26.20 26.21 26.20 26.21 5.3K
14:04 26.21 26.21 26.21 26.21 36.0K
14:05 26.22 26.22 26.21 26.21 15.7K
14:06 26.22 26.22 26.21 26.21 12.4K
14:08 26.21 26.22 26.21 26.22 2.0K
14:09 26.22 26.22 26.21 26.21 1.2K
14:10 26.22 26.23 26.22 26.23 6.8K
14:11 26.23 26.23 26.23 26.23 2.0K
14:12 26.22 26.22 26.22 26.22 8.9K
14:14 26.23 26.23 26.23 26.23 0.2K
14:15 26.23 26.23 26.23 26.23 0.3K
14:16 26.23 26.23 26.22 26.22 10.0K
14:17 26.23 26.24 26.22 26.24 55.0K
14:18 26.24 26.24 26.24 26.24 1.0K
14:19 26.24 26.24 26.24 26.24 2.5K
14:20 26.24 26.24 26.24 26.24 0.2K
14:21 26.23 26.24 26.23 26.24 1.4K
14:22 26.24 26.24 26.23 26.23 3.3K
14:23 26.24 26.24 26.23 26.23 2.7K
14:24 26.24 26.24 26.23 26.23 3.3K
14:25 26.24 26.24 26.24 26.24 0.6K
14:27 26.24 26.24 26.24 26.24 12.0K
14:28 26.24 26.24 26.23 26.23 14.8K
14:29 26.23 26.24 26.23 26.23 4.8K
14:30 26.24 26.24 26.23 26.23 2.6K
14:31 26.23 26.23 26.23 26.23 0.2K
14:32 26.23 26.23 26.22 26.22 10.7K
14:33 26.23 26.23 26.23 26.23 1.4K
14:34 26.23 26.23 26.22 26.22 50.3K
14:35 26.23 26.23 26.23 26.23 4.6K
14:37 26.23 26.23 26.23 26.23 2.5K
14:38 26.23 26.23 26.23 26.22 0.7K
14:40 26.23 26.23 26.22 26.22 1.3K
14:41 26.23 26.23 26.23 26.23 0.3K
14:43 26.23 26.23 26.23 26.23 2.2K
14:44 26.22 26.23 26.22 26.23 38.8K
14:45 26.23 26.23 26.23 26.23 0.4K
14:46 26.22 26.23 26.22 26.23 3.1K
14:47 26.23 26.23 26.22 26.23 2.6K
14:49 26.22 26.23 26.22 26.23 167.9K
14:50 26.23 26.24 26.23 26.24 30.1K
14:51 26.24 26.24 26.23 26.24 1.7K
14:52 26.23 26.24 26.23 26.23 4.2K
14:53 26.23 26.23 26.23 26.23 7.7K
14:54 26.24 26.24 26.23 26.23 6.9K
14:55 26.24 26.24 26.24 26.24 22.4K
14:56 26.24 26.24 26.24 26.24 2.0K
14:57 26.24 26.24 26.23 26.24 8.4K
14:58 26.24 26.24 26.23 26.23 6.0K
14:59 26.24 26.24 26.24 26.24 2.6K
15:00 26.23 26.23 26.22 26.22 36.5K
15:01 26.22 26.22 26.22 26.22 10.7K
15:02 26.22 26.22 26.21 26.21 4.4K
15:03 26.22 26.22 26.21 26.21 2.3K
15:04 26.22 26.22 26.22 26.22 0.7K
15:05 26.22 26.22 26.21 26.22 6.2K
15:06 26.22 26.22 26.21 26.22 7.8K
15:07 26.21 26.21 26.20 26.21 11.8K
15:08 26.21 26.21 26.21 26.21 0.1K
15:09 26.21 26.21 26.21 26.21 0.4K
15:10 26.21 26.21 26.21 26.21 0.1K
15:11 26.21 26.21 26.20 26.21 1.2K
15:12 26.21 26.21 26.21 26.20 0.6K
15:13 26.20 26.20 26.20 26.20 1.1K
15:14 26.21 26.21 26.21 26.21 3.1K
15:15 26.21 26.21 26.21 26.21 6.4K
15:16 26.20 26.22 26.20 26.22 13.3K
15:17 26.22 26.22 26.22 26.22 1.7K
15:18 26.21 26.22 26.21 26.21 4.8K
15:19 26.22 26.22 26.22 26.21 1.2K
15:20 26.22 26.22 26.21 26.21 3.9K
15:21 26.22 26.22 26.22 26.21 0.6K
15:22 26.22 26.22 26.22 26.22 2.0K
15:23 26.22 26.22 26.22 26.22 0.4K
15:24 26.22 26.22 26.22 26.22 0.6K
15:25 26.22 26.23 26.22 26.23 3.8K
15:26 26.23 26.23 26.22 26.23 5.5K
15:27 26.22 26.22 26.22 26.22 1.6K
15:28 26.23 26.23 26.22 26.22 56.5K
15:29 26.23 26.23 26.21 26.21 40.8K
15:30 26.22 26.22 26.22 26.22 0.5K
15:31 26.22 26.22 26.22 26.22 3.1K
15:32 26.22 26.22 26.22 26.22 6.1K
15:34 26.21 26.21 26.21 26.21 2.3K
15:35 26.23 26.23 26.23 26.23 23.9K
15:36 26.23 26.23 26.23 26.23 1.6K
15:37 26.23 26.23 26.22 26.23 3.0K
15:38 26.22 26.23 26.22 26.22 13.3K
15:39 26.22 26.22 26.21 26.22 25.7K
15:40 26.21 26.22 26.21 26.22 2.2K
15:41 26.22 26.22 26.22 26.22 0.3K
15:42 26.21 26.22 26.21 26.22 0.7K
15:43 26.22 26.23 26.22 26.23 16.6K
15:44 26.23 26.23 26.22 26.22 1.0K
15:45 26.22 26.22 26.22 26.22 0.7K
15:46 26.23 26.23 26.22 26.23 1.6K
15:47 26.23 26.23 26.22 26.22 18.5K
15:48 26.22 26.22 26.22 26.22 3.2K
15:49 26.22 26.23 26.22 26.22 1.7K
15:50 26.23 26.23 26.22 26.22 2.3K
15:52 26.22 26.22 26.22 26.22 10.7K
15:53 26.22 26.23 26.22 26.23 0.4K
15:54 26.22 26.22 26.22 26.22 0.2K
15:55 26.22 26.23 26.22 26.22 4.7K
15:56 26.22 26.22 26.21 26.22 32.0K
15:57 26.23 26.23 26.23 26.23 11.2K
15:58 26.23 26.23 26.22 26.22 17.8K
15:59 26.22 26.23 26.22 26.22 120.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available