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 25.83 25.83 25.83 25.83 20.2K
09:31 25.84 25.84 25.83 25.83 24.4K
09:33 25.84 25.84 25.84 25.84 15.0K
09:35 25.86 25.86 25.86 25.86 1.4K
09:36 25.87 25.87 25.86 25.87 7.1K
09:37 25.86 25.86 25.86 25.86 3.7K
09:38 25.85 25.86 25.85 25.86 23.4K
09:39 25.88 25.88 25.88 25.88 3.2K
09:40 25.88 25.89 25.88 25.89 7.8K
09:42 25.89 25.89 25.89 25.89 11.6K
09:43 25.90 25.90 25.90 25.90 14.4K
09:44 25.89 25.89 25.89 25.89 10.4K
09:45 25.90 25.90 25.89 25.89 1.3K
09:46 25.90 25.90 25.90 25.90 11.5K
09:47 25.90 25.91 25.90 25.91 27.0K
09:48 25.90 25.90 25.90 25.90 33.3K
09:49 25.91 25.91 25.91 25.91 2.1K
09:50 25.92 25.92 25.92 25.92 13.0K
09:51 25.91 25.91 25.91 25.91 25.0K
09:52 25.90 25.91 25.90 25.91 8.1K
09:53 25.90 25.90 25.90 25.90 15.2K
09:54 25.90 25.90 25.90 25.90 9.5K
09:55 25.89 25.89 25.89 25.89 87.4K
09:56 25.89 25.90 25.88 25.90 36.8K
09:57 25.89 25.90 25.89 25.89 37.5K
09:58 25.88 25.89 25.88 25.88 11.1K
10:00 25.88 25.89 25.88 25.88 7.4K
10:01 25.88 25.88 25.87 25.88 28.5K
10:02 25.87 25.87 25.87 25.87 12.3K
10:03 25.87 25.87 25.87 25.87 5.7K
10:04 25.86 25.88 25.86 25.87 10.6K
10:05 25.87 25.87 25.87 25.87 6.0K
10:06 25.88 25.88 25.87 25.88 0.7K
10:07 25.88 25.88 25.88 25.88 9.8K
10:08 25.89 25.89 25.89 25.89 5.3K
10:09 25.89 25.89 25.88 25.88 16.3K
10:10 25.88 25.88 25.88 25.88 0.3K
10:11 25.88 25.88 25.88 25.88 1.7K
10:12 25.88 25.88 25.87 25.88 15.3K
10:13 25.88 25.88 25.87 25.88 44.0K
10:14 25.88 25.88 25.87 25.88 23.4K
10:15 25.88 25.88 25.87 25.88 4.0K
10:16 25.88 25.89 25.88 25.88 21.3K
10:17 25.88 25.89 25.87 25.87 49.3K
10:18 25.87 25.87 25.87 25.87 7.3K
10:19 25.87 25.87 25.86 25.86 9.5K
10:20 25.86 25.86 25.85 25.85 9.2K
10:21 25.86 25.86 25.86 25.86 0.3K
10:22 25.85 25.85 25.85 25.85 0.8K
10:23 25.86 25.86 25.85 25.85 5.9K
10:24 25.85 25.85 25.84 25.84 3.5K
10:25 25.84 25.84 25.83 25.83 9.7K
10:26 25.83 25.84 25.83 25.84 0.7K
10:27 25.84 25.84 25.84 25.83 1.8K
10:28 25.84 25.84 25.84 25.84 0.1K
10:29 25.83 25.84 25.83 25.84 1.5K
10:30 25.83 25.83 25.83 25.83 12.1K
10:31 25.83 25.83 25.83 25.83 1.2K
10:32 25.83 25.84 25.83 25.84 19.3K
10:33 25.83 25.84 25.82 25.82 6.9K
10:34 25.83 25.83 25.83 25.83 9.8K
10:35 25.82 25.82 25.82 25.82 3.4K
10:36 25.81 25.81 25.80 25.80 8.9K
10:37 25.81 25.81 25.81 25.81 0.4K
10:38 25.81 25.81 25.81 25.81 13.1K
10:39 25.81 25.81 25.80 25.80 1.6K
10:40 25.81 25.81 25.81 25.81 26.1K
10:41 25.81 25.81 25.80 25.81 0.9K
10:42 25.81 25.81 25.80 25.81 1.5K
10:43 25.81 25.81 25.80 25.80 1.3K
10:44 25.80 25.80 25.80 25.80 32.3K
10:45 25.80 25.81 25.80 25.80 31.0K
10:46 25.80 25.80 25.80 25.80 6.6K
10:48 25.80 25.80 25.80 25.80 0.7K
10:50 25.80 25.80 25.80 25.80 2.7K
10:51 25.80 25.80 25.80 25.80 1.0K
10:52 25.80 25.81 25.80 25.81 16.7K
10:53 25.81 25.81 25.81 25.80 1.7K
10:54 25.81 25.81 25.81 25.81 10.1K
10:55 25.80 25.81 25.80 25.81 20.8K
10:56 25.80 25.81 25.79 25.79 24.7K
10:57 25.80 25.80 25.80 25.80 2.5K
10:58 25.80 25.80 25.80 25.80 18.5K
10:59 25.80 25.80 25.79 25.79 39.5K
11:00 25.80 25.80 25.79 25.79 25.5K
11:01 25.79 25.79 25.79 25.78 3.8K
11:02 25.78 25.78 25.78 25.78 1.2K
11:03 25.78 25.78 25.78 25.78 7.0K
11:05 25.78 25.79 25.78 25.79 14.9K
11:06 25.80 25.80 25.80 25.80 17.8K
11:07 25.79 25.79 25.79 25.79 14.5K
11:08 25.79 25.79 25.79 25.79 74.0K
11:09 25.79 25.79 25.79 25.79 2.1K
11:10 25.79 25.79 25.79 25.79 10.5K
11:12 25.80 25.80 25.80 25.80 2.5K
11:13 25.80 25.80 25.80 25.80 8.4K
11:14 25.81 25.81 25.80 25.80 8.9K
11:15 25.80 25.80 25.80 25.80 12.7K
11:16 25.82 25.82 25.81 25.81 23.0K
11:17 25.81 25.81 25.80 25.80 3.9K
11:18 25.80 25.80 25.80 25.80 7.0K
11:21 25.81 25.81 25.80 25.80 4.7K
11:22 25.80 25.80 25.80 25.80 8.3K
11:24 25.80 25.80 25.79 25.79 0.3K
11:25 25.80 25.80 25.80 25.80 1.2K
11:26 25.79 25.79 25.79 25.79 10.7K
11:28 25.79 25.79 25.79 25.79 1.0K
11:29 25.79 25.79 25.79 25.79 27.7K
11:30 25.78 25.78 25.78 25.78 4.4K
11:31 25.78 25.79 25.78 25.78 29.2K
11:32 25.79 25.79 25.79 25.79 13.7K
11:33 25.79 25.79 25.78 25.78 14.0K
11:35 25.78 25.80 25.78 25.80 17.8K
11:36 25.79 25.80 25.79 25.80 24.5K
11:37 25.79 25.79 25.79 25.79 1.3K
11:38 25.79 25.79 25.79 25.79 8.1K
11:39 25.80 25.80 25.80 25.80 0.2K
11:40 25.79 25.80 25.79 25.80 9.3K
11:41 25.79 25.79 25.79 25.79 6.4K
11:42 25.79 25.79 25.79 25.79 0.5K
11:43 25.79 25.79 25.79 25.79 0.2K
11:44 25.79 25.79 25.79 25.79 0.2K
11:45 25.79 25.79 25.79 25.79 1.7K
11:47 25.79 25.79 25.79 25.79 34.5K
11:48 25.81 25.81 25.81 25.81 5.6K
11:49 25.81 25.81 25.80 25.80 13.9K
11:50 25.81 25.81 25.81 25.81 1.2K
11:51 25.81 25.81 25.81 25.81 2.9K
11:54 25.81 25.81 25.80 25.80 4.7K
11:55 25.80 25.80 25.79 25.80 22.0K
11:56 25.80 25.80 25.80 25.80 13.0K
11:59 25.79 25.79 25.78 25.78 0.8K
12:00 25.79 25.79 25.79 25.79 3.1K
12:01 25.79 25.79 25.78 25.78 0.2K
12:02 25.78 25.78 25.78 25.78 12.5K
12:03 25.78 25.78 25.78 25.78 59.2K
12:04 25.78 25.78 25.78 25.78 4.5K
12:05 25.77 25.78 25.77 25.77 33.1K
12:06 25.78 25.78 25.77 25.78 1.4K
12:07 25.78 25.78 25.78 25.78 0.3K
12:08 25.78 25.78 25.77 25.77 10.5K
12:09 25.78 25.78 25.77 25.77 9.4K
12:11 25.78 25.79 25.78 25.79 11.0K
12:12 25.79 25.79 25.78 25.78 0.7K
12:13 25.79 25.80 25.79 25.80 9.7K
12:14 25.80 25.80 25.79 25.80 3.3K
12:15 25.79 25.79 25.79 25.79 30.4K
12:17 25.81 25.81 25.80 25.81 12.9K
12:18 25.81 25.81 25.80 25.80 6.8K
12:19 25.81 25.81 25.81 25.81 3.2K
12:20 25.80 25.80 25.80 25.80 21.3K
12:21 25.81 25.81 25.81 25.81 0.9K
12:22 25.81 25.81 25.81 25.81 0.8K
12:23 25.81 25.81 25.81 25.81 0.1K
12:24 25.81 25.81 25.80 25.81 2.3K
12:25 25.81 25.81 25.81 25.81 0.7K
12:26 25.81 25.82 25.81 25.82 1.9K
12:27 25.82 25.82 25.81 25.81 20.1K
12:28 25.80 25.82 25.80 25.82 2.4K
12:29 25.82 25.82 25.82 25.82 1.3K
12:31 25.82 25.82 25.82 25.82 1.2K
12:33 25.81 25.81 25.81 25.81 0.6K
12:34 25.82 25.82 25.82 25.81 0.3K
12:35 25.82 25.82 25.82 25.82 0.4K
12:36 25.82 25.82 25.81 25.81 0.4K
12:37 25.83 25.83 25.83 25.83 2.6K
12:38 25.83 25.83 25.83 25.83 3.2K
12:39 25.83 25.83 25.83 25.83 0.7K
12:42 25.84 25.84 25.83 25.83 4.1K
12:44 25.84 25.84 25.82 25.82 10.5K
12:45 25.82 25.83 25.82 25.83 5.7K
12:46 25.83 25.83 25.83 25.83 1.3K
12:47 25.83 25.83 25.83 25.83 0.1K
12:48 25.82 25.82 25.82 25.82 10.5K
12:49 25.82 25.82 25.82 25.82 1.3K
12:50 25.82 25.82 25.82 25.82 0.4K
12:51 25.82 25.82 25.82 25.82 2.0K
12:52 25.81 25.81 25.81 25.81 0.2K
12:53 25.82 25.82 25.82 25.82 19.3K
12:54 25.82 25.82 25.82 25.82 13.9K
12:56 25.82 25.83 25.82 25.83 3.8K
12:58 25.83 25.83 25.83 25.83 5.1K
13:00 25.84 25.84 25.84 25.84 3.1K
13:01 25.84 25.84 25.84 25.84 2.3K
13:02 25.84 25.84 25.84 25.84 2.0K
13:03 25.84 25.84 25.84 25.84 0.8K
13:04 25.84 25.84 25.83 25.84 4.6K
13:05 25.83 25.84 25.83 25.83 0.7K
13:06 25.84 25.84 25.84 25.84 0.2K
13:07 25.84 25.84 25.84 25.84 1.4K
13:08 25.85 25.85 25.85 25.85 107.2K
13:09 25.85 25.85 25.85 25.85 10.3K
13:11 25.85 25.85 25.84 25.85 2.1K
13:12 25.85 25.85 25.84 25.84 7.4K
13:13 25.84 25.84 25.84 25.84 34.2K
13:14 25.84 25.84 25.84 25.84 4.6K
13:15 25.84 25.84 25.84 25.84 3.3K
13:17 25.84 25.84 25.84 25.83 4.0K
13:18 25.84 25.84 25.84 25.84 0.3K
13:19 25.83 25.83 25.83 25.83 0.9K
13:20 25.84 25.84 25.84 25.84 1.0K
13:22 25.84 25.84 25.84 25.84 249.3K
13:23 25.84 25.84 25.84 25.84 1.3K
13:24 25.84 25.84 25.84 25.84 1.2K
13:25 25.84 25.84 25.84 25.84 0.3K
13:26 25.83 25.84 25.83 25.83 8.7K
13:27 25.84 25.84 25.84 25.84 1.5K
13:28 25.84 25.85 25.84 25.85 0.3K
13:29 25.85 25.85 25.84 25.84 14.6K
13:30 25.84 25.85 25.84 25.85 4.7K
13:31 25.85 25.85 25.85 25.85 0.5K
13:32 25.86 25.86 25.85 25.86 1.3K
13:33 25.86 25.86 25.86 25.86 1.1K
13:34 25.86 25.86 25.86 25.86 0.4K
13:35 25.85 25.85 25.85 25.86 118.2K
13:37 25.86 25.86 25.85 25.85 0.8K
13:38 25.85 25.86 25.85 25.86 0.5K
13:39 25.86 25.86 25.85 25.85 0.9K
13:41 25.86 25.86 25.86 25.86 0.8K
13:43 25.86 25.86 25.85 25.85 3.2K
13:45 25.86 25.86 25.86 25.86 3.7K
13:46 25.86 25.86 25.85 25.85 51.9K
13:47 25.86 25.86 25.86 25.86 0.7K
13:48 25.86 25.86 25.86 25.86 3.7K
13:49 25.85 25.86 25.85 25.86 1.9K
13:52 25.86 25.86 25.86 25.86 4.2K
13:53 25.86 25.86 25.86 25.86 0.5K
13:54 25.86 25.86 25.85 25.85 0.9K
13:55 25.86 25.86 25.85 25.86 12.2K
13:56 25.86 25.86 25.86 25.86 0.2K
13:57 25.86 25.86 25.85 25.85 21.3K
14:00 25.85 25.85 25.84 25.84 2.6K
14:01 25.85 25.85 25.84 25.84 1.4K
14:02 25.85 25.85 25.84 25.85 16.8K
14:03 25.85 25.85 25.85 25.85 6.5K
14:04 25.85 25.85 25.85 25.85 3.0K
14:05 25.85 25.85 25.84 25.84 1.1K
14:06 25.84 25.86 25.84 25.86 9.1K
14:07 25.86 25.86 25.86 25.86 5.8K
14:08 25.86 25.86 25.85 25.85 16.5K
14:09 25.85 25.85 25.85 25.85 3.9K
14:10 25.85 25.85 25.85 25.85 1.3K
14:11 25.85 25.85 25.85 25.85 24.6K
14:12 25.85 25.85 25.85 25.85 12.0K
14:13 25.84 25.85 25.84 25.85 1.5K
14:14 25.85 25.85 25.85 25.85 3.3K
14:15 25.85 25.85 25.85 25.84 3.9K
14:16 25.84 25.85 25.84 25.85 12.1K
14:17 25.85 25.85 25.85 25.85 1.1K
14:18 25.85 25.85 25.85 25.85 19.4K
14:19 25.85 25.85 25.85 25.85 0.2K
14:20 25.85 25.85 25.85 25.84 3.1K
14:22 25.84 25.84 25.84 25.84 4.6K
14:23 25.85 25.85 25.85 25.85 4.5K
14:24 25.85 25.85 25.85 25.85 0.8K
14:25 25.85 25.85 25.85 25.85 2.1K
14:26 25.84 25.84 25.84 25.84 14.2K
14:27 25.84 25.85 25.84 25.84 1.4K
14:28 25.85 25.85 25.85 25.85 0.2K
14:29 25.85 25.85 25.84 25.84 0.6K
14:30 25.85 25.85 25.85 25.84 3.6K
14:31 25.85 25.85 25.85 25.85 0.7K
14:32 25.85 25.85 25.84 25.84 1.3K
14:33 25.85 25.85 25.84 25.85 0.7K
14:34 25.85 25.85 25.84 25.85 11.6K
14:35 25.85 25.85 25.85 25.85 0.7K
14:36 25.84 25.85 25.84 25.85 8.4K
14:37 25.85 25.85 25.84 25.84 5.9K
14:38 25.84 25.84 25.83 25.84 11.9K
14:39 25.83 25.83 25.83 25.83 7.5K
14:41 25.84 25.84 25.83 25.83 3.2K
14:42 25.84 25.84 25.84 25.84 0.4K
14:43 25.83 25.83 25.83 25.83 2.2K
14:44 25.83 25.84 25.83 25.84 1.0K
14:45 25.83 25.84 25.83 25.84 7.0K
14:46 25.84 25.84 25.84 25.84 2.6K
14:47 25.84 25.84 25.83 25.83 7.3K
14:48 25.84 25.84 25.84 25.84 3.3K
14:49 25.84 25.84 25.84 25.84 2.1K
14:50 25.84 25.84 25.84 25.84 1.3K
14:51 25.84 25.84 25.84 25.84 1.2K
14:52 25.84 25.84 25.83 25.83 6.0K
14:53 25.83 25.84 25.83 25.84 36.7K
14:54 25.84 25.84 25.84 25.84 1.6K
14:55 25.84 25.84 25.84 25.84 2.9K
14:56 25.84 25.84 25.84 25.84 1.1K
14:57 25.84 25.84 25.84 25.84 0.7K
14:58 25.84 25.84 25.83 25.84 38.6K
14:59 25.84 25.84 25.83 25.84 28.3K
15:00 25.83 25.84 25.83 25.84 12.0K
15:01 25.85 25.85 25.85 25.85 0.3K
15:02 25.85 25.85 25.85 25.85 5.0K
15:03 25.85 25.85 25.84 25.84 9.3K
15:04 25.84 25.85 25.84 25.85 0.4K
15:05 25.84 25.85 25.84 25.84 2.9K
15:06 25.85 25.85 25.85 25.85 12.4K
15:07 25.85 25.85 25.84 25.84 8.9K
15:08 25.84 25.85 25.84 25.84 2.9K
15:09 25.85 25.85 25.85 25.85 0.2K
15:10 25.85 25.85 25.85 25.85 4.7K
15:11 25.85 25.85 25.85 25.85 1.0K
15:13 25.84 25.85 25.84 25.84 18.2K
15:14 25.84 25.84 25.84 25.84 1.0K
15:15 25.85 25.85 25.85 25.85 7.9K
15:16 25.85 25.85 25.85 25.85 4.1K
15:17 25.85 25.85 25.84 25.84 1.8K
15:18 25.85 25.85 25.85 25.85 0.2K
15:19 25.84 25.85 25.84 25.85 1.7K
15:20 25.84 25.85 25.84 25.85 10.6K
15:21 25.84 25.84 25.84 25.84 9.2K
15:22 25.84 25.84 25.83 25.83 9.3K
15:23 25.84 25.84 25.84 25.84 5.3K
15:24 25.84 25.84 25.84 25.83 4.1K
15:26 25.85 25.85 25.85 25.85 0.4K
15:27 25.85 25.85 25.85 25.85 0.3K
15:28 25.85 25.85 25.85 25.85 1.1K
15:29 25.84 25.85 25.84 25.85 2.0K
15:30 25.85 25.85 25.84 25.85 64.7K
15:31 25.85 25.85 25.84 25.84 4.4K
15:32 25.84 25.85 25.84 25.85 18.2K
15:34 25.84 25.85 25.84 25.85 1.3K
15:35 25.85 25.85 25.85 25.85 1.0K
15:36 25.85 25.85 25.85 25.85 3.9K
15:37 25.85 25.85 25.84 25.85 14.4K
15:38 25.85 25.85 25.84 25.84 3.5K
15:39 25.85 25.85 25.85 25.85 22.5K
15:40 25.85 25.86 25.85 25.86 20.0K
15:41 25.86 25.86 25.85 25.85 48.9K
15:42 25.85 25.85 25.85 25.85 0.4K
15:43 25.85 25.86 25.85 25.85 2.5K
15:44 25.86 25.86 25.85 25.85 3.8K
15:46 25.86 25.86 25.86 25.85 1.3K
15:47 25.86 25.86 25.86 25.86 6.0K
15:48 25.86 25.86 25.86 25.86 0.3K
15:49 25.85 25.86 25.85 25.86 1.9K
15:50 25.86 25.86 25.86 25.86 2.3K
15:51 25.86 25.87 25.86 25.87 0.7K
15:52 25.87 25.87 25.86 25.87 2.6K
15:53 25.86 25.86 25.86 25.86 4.5K
15:54 25.86 25.86 25.86 25.86 1.1K
15:55 25.86 25.87 25.86 25.86 14.6K
15:56 25.86 25.86 25.86 25.86 10.7K
15:57 25.86 25.86 25.85 25.86 23.1K
15:58 25.86 25.86 25.86 25.86 0.6K
15:59 25.86 25.86 25.84 25.85 162.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available