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 26.02 26.02 26.02 26.02 40.5K
09:31 26.02 26.02 26.02 26.02 4.3K
09:32 26.01 26.01 26.01 26.01 18.7K
09:33 26.01 26.01 26.00 26.01 8.5K
09:34 26.02 26.02 26.01 26.01 55.7K
09:35 26.02 26.03 26.02 26.03 5.5K
09:36 26.02 26.02 26.02 26.02 11.4K
09:39 26.02 26.02 26.01 26.01 2.5K
09:40 26.02 26.03 26.02 26.03 24.6K
09:41 26.03 26.03 26.03 26.03 5.8K
09:42 26.04 26.04 26.04 26.04 10.1K
09:44 26.05 26.05 26.05 26.04 4.4K
09:45 26.04 26.04 26.04 26.04 1.1K
09:47 26.04 26.04 26.04 26.04 1.0K
09:48 26.04 26.04 26.04 26.04 3.2K
09:49 26.03 26.03 26.03 26.03 0.6K
09:50 26.04 26.05 26.04 26.05 20.1K
09:51 26.05 26.05 26.04 26.04 24.5K
09:52 26.05 26.05 26.05 26.05 0.6K
09:53 26.04 26.04 26.04 26.04 13.1K
09:54 26.05 26.05 26.05 26.05 5.0K
09:55 26.06 26.06 26.06 26.06 2.6K
09:56 26.06 26.06 26.05 26.05 4.7K
09:57 26.07 26.07 26.07 26.07 22.0K
09:58 26.08 26.08 26.08 26.08 0.5K
09:59 26.08 26.08 26.08 26.08 1.0K
10:01 26.09 26.10 26.09 26.09 26.1K
10:02 26.09 26.09 26.09 26.09 21.8K
10:03 26.09 26.09 26.09 26.09 2.7K
10:04 26.09 26.09 26.08 26.08 3.7K
10:06 26.10 26.10 26.09 26.09 19.2K
10:07 26.09 26.09 26.08 26.08 78.1K
10:08 26.08 26.08 26.08 26.08 5.3K
10:09 26.08 26.09 26.08 26.09 33.6K
10:10 26.09 26.09 26.09 26.09 6.1K
10:11 26.09 26.10 26.09 26.10 15.2K
10:12 26.11 26.11 26.11 26.11 0.7K
10:13 26.10 26.10 26.09 26.09 24.6K
10:14 26.09 26.09 26.08 26.09 3.4K
10:15 26.10 26.10 26.10 26.10 3.5K
10:16 26.10 26.10 26.10 26.10 10.9K
10:17 26.09 26.10 26.09 26.10 14.6K
10:18 26.10 26.12 26.10 26.12 68.2K
10:19 26.11 26.11 26.11 26.11 1.9K
10:20 26.12 26.12 26.12 26.12 25.3K
10:21 26.12 26.12 26.12 26.12 2.0K
10:22 26.11 26.12 26.11 26.11 16.0K
10:23 26.11 26.11 26.10 26.10 18.7K
10:24 26.11 26.12 26.11 26.11 12.5K
10:25 26.12 26.12 26.12 26.12 0.1K
10:26 26.12 26.12 26.11 26.12 7.6K
10:27 26.12 26.12 26.12 26.11 0.4K
10:28 26.12 26.12 26.12 26.12 0.1K
10:29 26.12 26.12 26.12 26.12 0.7K
10:30 26.12 26.12 26.12 26.11 5.6K
10:31 26.11 26.11 26.11 26.11 24.8K
10:32 26.11 26.11 26.10 26.11 1.4K
10:33 26.11 26.11 26.11 26.11 2.3K
10:34 26.10 26.10 26.10 26.10 0.3K
10:35 26.11 26.11 26.10 26.10 14.7K
10:36 26.10 26.11 26.09 26.11 34.1K
10:37 26.11 26.11 26.11 26.11 7.1K
10:38 26.12 26.12 26.11 26.11 14.6K
10:39 26.10 26.11 26.10 26.11 44.6K
10:40 26.11 26.12 26.10 26.12 10.2K
10:41 26.12 26.12 26.12 26.12 0.4K
10:42 26.12 26.12 26.11 26.12 12.5K
10:43 26.12 26.12 26.12 26.12 0.5K
10:44 26.11 26.11 26.11 26.11 0.1K
10:45 26.12 26.12 26.11 26.11 0.3K
10:46 26.12 26.12 26.12 26.12 9.0K
10:47 26.13 26.13 26.13 26.13 3.2K
10:48 26.12 26.13 26.12 26.13 2.3K
10:49 26.13 26.13 26.13 26.13 6.5K
10:50 26.13 26.13 26.12 26.13 10.2K
10:51 26.12 26.13 26.12 26.13 6.4K
10:52 26.13 26.14 26.13 26.14 2.5K
10:53 26.15 26.15 26.14 26.15 207.0K
10:54 26.16 26.16 26.16 26.16 0.9K
10:55 26.16 26.16 26.15 26.15 45.0K
10:56 26.15 26.15 26.14 26.14 1.9K
10:57 26.15 26.15 26.15 26.15 1.2K
10:58 26.14 26.14 26.14 26.14 0.3K
11:00 26.14 26.15 26.14 26.14 0.8K
11:01 26.14 26.16 26.14 26.16 9.8K
11:02 26.16 26.16 26.16 26.16 2.9K
11:03 26.16 26.17 26.16 26.16 12.0K
11:04 26.17 26.17 26.16 26.16 16.2K
11:05 26.15 26.16 26.15 26.16 14.7K
11:06 26.16 26.17 26.15 26.17 29.5K
11:07 26.17 26.17 26.17 26.17 1.6K
11:08 26.17 26.17 26.17 26.17 0.5K
11:09 26.17 26.17 26.17 26.17 14.8K
11:10 26.17 26.18 26.17 26.18 83.2K
11:11 26.17 26.18 26.17 26.17 30.8K
11:12 26.17 26.17 26.17 26.17 0.3K
11:14 26.17 26.17 26.16 26.16 4.2K
11:15 26.17 26.17 26.15 26.15 13.0K
11:16 26.16 26.16 26.16 26.16 0.1K
11:17 26.16 26.16 26.16 26.16 2.8K
11:18 26.15 26.17 26.15 26.17 64.9K
11:19 26.17 26.17 26.16 26.16 28.6K
11:20 26.15 26.16 26.15 26.16 0.8K
11:22 26.14 26.15 26.14 26.15 14.9K
11:23 26.14 26.15 26.14 26.15 6.4K
11:25 26.16 26.16 26.15 26.15 17.0K
11:26 26.15 26.16 26.15 26.16 11.4K
11:27 26.15 26.15 26.15 26.15 9.0K
11:28 26.15 26.15 26.15 26.15 3.1K
11:29 26.16 26.16 26.16 26.15 3.3K
11:30 26.14 26.15 26.14 26.15 7.6K
11:31 26.15 26.15 26.15 26.15 11.4K
11:32 26.15 26.15 26.15 26.15 3.8K
11:33 26.14 26.14 26.14 26.14 6.8K
11:34 26.14 26.15 26.14 26.15 2.9K
11:35 26.15 26.15 26.15 26.15 18.5K
11:36 26.15 26.15 26.15 26.15 19.1K
11:37 26.15 26.15 26.15 26.15 6.9K
11:38 26.15 26.16 26.15 26.16 13.2K
11:39 26.15 26.16 26.15 26.16 14.3K
11:40 26.16 26.16 26.16 26.16 0.3K
11:42 26.16 26.16 26.16 26.16 3.6K
11:43 26.16 26.16 26.16 26.16 11.5K
11:44 26.15 26.16 26.15 26.16 7.7K
11:45 26.16 26.16 26.15 26.16 2.3K
11:46 26.15 26.16 26.15 26.16 2.1K
11:48 26.16 26.16 26.16 26.16 4.3K
11:49 26.16 26.16 26.16 26.16 1.8K
11:50 26.16 26.16 26.16 26.16 0.1K
11:51 26.15 26.16 26.15 26.16 6.1K
11:52 26.16 26.16 26.16 26.16 0.2K
11:53 26.15 26.17 26.15 26.17 10.6K
11:54 26.16 26.17 26.16 26.17 18.5K
11:55 26.17 26.17 26.17 26.17 2.9K
11:56 26.17 26.17 26.17 26.17 0.2K
11:57 26.17 26.17 26.17 26.17 11.1K
11:58 26.16 26.17 26.16 26.17 12.5K
12:02 26.16 26.17 26.16 26.17 0.7K
12:03 26.16 26.17 26.16 26.16 11.9K
12:04 26.16 26.16 26.16 26.16 0.2K
12:05 26.16 26.16 26.16 26.16 0.1K
12:06 26.16 26.16 26.16 26.16 0.2K
12:07 26.15 26.15 26.15 26.15 2.8K
12:10 26.16 26.16 26.16 26.16 3.1K
12:11 26.16 26.16 26.16 26.16 2.6K
12:12 26.15 26.15 26.15 26.15 0.9K
12:14 26.15 26.16 26.15 26.16 13.4K
12:15 26.15 26.15 26.15 26.15 0.1K
12:18 26.15 26.15 26.15 26.15 12.6K
12:20 26.15 26.15 26.15 26.15 5.9K
12:21 26.15 26.15 26.14 26.15 2.4K
12:22 26.15 26.15 26.15 26.15 4.5K
12:23 26.14 26.16 26.14 26.16 23.4K
12:24 26.16 26.16 26.16 26.16 2.5K
12:25 26.16 26.16 26.16 26.16 1.0K
12:26 26.15 26.16 26.15 26.16 0.6K
12:27 26.16 26.16 26.16 26.16 0.3K
12:28 26.16 26.18 26.16 26.17 87.6K
12:29 26.18 26.19 26.17 26.17 33.8K
12:30 26.17 26.18 26.17 26.18 0.3K
12:31 26.18 26.18 26.18 26.18 0.5K
12:32 26.17 26.18 26.17 26.18 1.3K
12:33 26.17 26.17 26.17 26.17 0.1K
12:34 26.17 26.17 26.16 26.17 10.0K
12:35 26.16 26.16 26.16 26.16 0.5K
12:37 26.17 26.17 26.17 26.17 0.3K
12:38 26.17 26.17 26.17 26.17 0.1K
12:39 26.17 26.17 26.17 26.17 0.2K
12:41 26.17 26.17 26.17 26.17 0.4K
12:42 26.17 26.17 26.16 26.16 1.4K
12:43 26.16 26.16 26.16 26.16 0.2K
12:44 26.17 26.17 26.17 26.16 5.8K
12:45 26.17 26.17 26.17 26.17 0.3K
12:46 26.17 26.17 26.17 26.17 0.3K
12:47 26.16 26.16 26.16 26.16 0.6K
12:48 26.17 26.17 26.17 26.17 7.7K
12:49 26.17 26.17 26.17 26.17 0.5K
12:50 26.17 26.17 26.16 26.17 5.2K
12:52 26.17 26.17 26.17 26.17 0.2K
12:53 26.17 26.17 26.17 26.17 0.8K
12:54 26.17 26.17 26.17 26.17 0.2K
12:55 26.16 26.16 26.16 26.16 0.7K
12:56 26.17 26.17 26.17 26.17 8.1K
12:57 26.17 26.17 26.17 26.17 0.9K
12:58 26.17 26.17 26.17 26.17 0.7K
12:59 26.17 26.17 26.17 26.17 0.2K
13:00 26.17 26.17 26.17 26.17 1.1K
13:01 26.16 26.16 26.15 26.15 9.1K
13:02 26.15 26.15 26.15 26.15 3.3K
13:03 26.15 26.15 26.15 26.15 7.1K
13:04 26.14 26.14 26.14 26.14 0.2K
13:06 26.15 26.15 26.15 26.15 0.8K
13:07 26.15 26.15 26.15 26.15 2.8K
13:08 26.15 26.15 26.15 26.15 3.9K
13:09 26.15 26.15 26.15 26.15 3.8K
13:10 26.16 26.16 26.16 26.16 0.1K
13:12 26.16 26.16 26.16 26.16 0.8K
13:14 26.16 26.16 26.16 26.16 1.1K
13:16 26.16 26.16 26.15 26.15 3.1K
13:17 26.16 26.16 26.16 26.16 4.0K
13:18 26.16 26.16 26.16 26.16 0.1K
13:19 26.16 26.16 26.16 26.16 5.1K
13:20 26.16 26.16 26.15 26.15 1.9K
13:21 26.16 26.16 26.16 26.16 0.5K
13:22 26.15 26.16 26.15 26.16 2.5K
13:23 26.16 26.16 26.16 26.16 2.6K
13:24 26.16 26.16 26.16 26.16 0.9K
13:25 26.16 26.16 26.16 26.16 7.8K
13:26 26.16 26.16 26.15 26.16 7.9K
13:27 26.15 26.16 26.15 26.16 1.4K
13:28 26.16 26.16 26.16 26.16 1.2K
13:29 26.15 26.15 26.15 26.15 1.1K
13:30 26.16 26.16 26.16 26.16 0.9K
13:31 26.16 26.16 26.14 26.15 31.4K
13:33 26.15 26.15 26.15 26.15 2.4K
13:34 26.15 26.15 26.14 26.14 7.9K
13:35 26.15 26.15 26.14 26.14 0.7K
13:36 26.15 26.15 26.15 26.14 0.7K
13:37 26.15 26.15 26.15 26.15 7.5K
13:38 26.15 26.15 26.15 26.15 0.6K
13:39 26.15 26.15 26.14 26.14 3.1K
13:41 26.15 26.15 26.15 26.15 0.7K
13:42 26.15 26.16 26.15 26.16 41.0K
13:43 26.16 26.16 26.16 26.16 1.7K
13:45 26.15 26.15 26.14 26.14 51.8K
13:46 26.15 26.15 26.14 26.14 0.5K
13:47 26.15 26.15 26.15 26.15 16.2K
13:50 26.15 26.15 26.15 26.15 2.1K
13:51 26.15 26.15 26.15 26.15 3.3K
13:52 26.14 26.15 26.14 26.15 0.4K
13:53 26.15 26.15 26.15 26.15 33.1K
13:54 26.16 26.16 26.16 26.16 2.3K
13:55 26.15 26.15 26.15 26.15 1.1K
13:56 26.16 26.16 26.16 26.16 1.1K
13:58 26.16 26.16 26.16 26.16 0.8K
13:59 26.16 26.16 26.16 26.16 2.2K
14:00 26.16 26.16 26.16 26.16 8.8K
14:01 26.16 26.16 26.16 26.16 15.8K
14:02 26.16 26.16 26.16 26.16 3.4K
14:03 26.16 26.16 26.16 26.16 0.4K
14:04 26.16 26.16 26.16 26.16 0.6K
14:05 26.16 26.16 26.16 26.16 1.7K
14:06 26.16 26.16 26.15 26.16 1.0K
14:07 26.16 26.16 26.16 26.16 1.5K
14:08 26.15 26.15 26.14 26.14 13.2K
14:10 26.14 26.15 26.14 26.15 0.8K
14:11 26.15 26.15 26.15 26.15 24.2K
14:13 26.15 26.16 26.15 26.16 11.5K
14:14 26.16 26.16 26.15 26.16 4.5K
14:15 26.16 26.16 26.16 26.16 0.2K
14:16 26.16 26.16 26.16 26.16 1.8K
14:17 26.16 26.16 26.15 26.16 3.4K
14:18 26.16 26.16 26.16 26.15 2.3K
14:19 26.15 26.16 26.15 26.15 3.0K
14:21 26.16 26.16 26.15 26.16 1.6K
14:22 26.15 26.16 26.15 26.16 2.0K
14:23 26.16 26.16 26.15 26.15 4.1K
14:24 26.16 26.16 26.16 26.16 0.8K
14:25 26.16 26.16 26.16 26.15 6.1K
14:26 26.16 26.16 26.16 26.16 0.7K
14:27 26.15 26.15 26.14 26.15 16.2K
14:28 26.15 26.15 26.15 26.15 0.4K
14:29 26.15 26.15 26.14 26.14 0.9K
14:30 26.15 26.15 26.15 26.15 0.2K
14:31 26.15 26.15 26.14 26.14 0.6K
14:32 26.15 26.15 26.15 26.15 0.6K
14:33 26.15 26.15 26.15 26.15 4.9K
14:34 26.15 26.15 26.15 26.15 21.2K
14:35 26.16 26.16 26.15 26.15 2.1K
14:36 26.16 26.16 26.15 26.16 4.3K
14:37 26.15 26.16 26.15 26.16 2.5K
14:38 26.16 26.16 26.16 26.16 0.1K
14:39 26.16 26.16 26.16 26.16 0.7K
14:40 26.16 26.16 26.16 26.16 1.6K
14:41 26.16 26.16 26.16 26.16 0.9K
14:42 26.16 26.16 26.16 26.16 1.6K
14:43 26.15 26.15 26.15 26.15 1.3K
14:44 26.16 26.16 26.16 26.16 2.1K
14:45 26.15 26.16 26.15 26.16 4.1K
14:46 26.16 26.16 26.15 26.16 37.6K
14:47 26.17 26.17 26.15 26.16 71.9K
14:48 26.16 26.16 26.16 26.16 1.2K
14:49 26.16 26.16 26.15 26.16 0.6K
14:50 26.16 26.16 26.16 26.16 7.9K
14:51 26.16 26.16 26.15 26.15 0.8K
14:52 26.16 26.16 26.15 26.16 2.8K
14:53 26.15 26.16 26.15 26.16 0.5K
14:54 26.16 26.16 26.16 26.16 0.8K
14:55 26.16 26.16 26.15 26.15 13.1K
14:56 26.15 26.15 26.15 26.15 1.1K
14:57 26.15 26.15 26.15 26.15 1.0K
14:58 26.15 26.15 26.14 26.14 1.6K
14:59 26.15 26.15 26.14 26.14 10.3K
15:00 26.15 26.15 26.15 26.15 1.4K
15:01 26.15 26.15 26.15 26.15 8.9K
15:02 26.15 26.15 26.14 26.14 1.6K
15:03 26.15 26.15 26.15 26.15 1.7K
15:04 26.14 26.15 26.14 26.15 1.3K
15:05 26.15 26.15 26.15 26.15 0.2K
15:06 26.15 26.15 26.15 26.15 106.6K
15:07 26.15 26.15 26.14 26.15 4.2K
15:08 26.15 26.15 26.15 26.15 5.9K
15:09 26.15 26.15 26.15 26.15 2.5K
15:10 26.15 26.15 26.15 26.15 0.5K
15:11 26.15 26.15 26.15 26.15 1.4K
15:13 26.15 26.15 26.15 26.15 0.6K
15:14 26.15 26.15 26.15 26.15 2.4K
15:15 26.15 26.15 26.15 26.15 1.0K
15:16 26.14 26.15 26.14 26.15 1.8K
15:17 26.15 26.15 26.15 26.15 0.9K
15:18 26.15 26.15 26.15 26.15 0.3K
15:19 26.15 26.15 26.15 26.15 0.9K
15:20 26.15 26.15 26.15 26.15 4.9K
15:21 26.15 26.15 26.14 26.14 8.6K
15:22 26.14 26.14 26.13 26.13 1.6K
15:23 26.14 26.14 26.14 26.14 0.5K
15:25 26.13 26.14 26.13 26.14 1.3K
15:26 26.14 26.14 26.14 26.14 1.7K
15:27 26.14 26.14 26.14 26.14 1.1K
15:28 26.14 26.14 26.13 26.13 1.7K
15:29 26.14 26.14 26.14 26.14 1.7K
15:30 26.14 26.14 26.13 26.13 4.5K
15:31 26.14 26.14 26.14 26.14 1.9K
15:33 26.14 26.14 26.14 26.14 0.3K
15:34 26.14 26.14 26.14 26.14 4.2K
15:35 26.14 26.14 26.14 26.14 1.4K
15:36 26.14 26.14 26.13 26.14 1.5K
15:37 26.14 26.14 26.13 26.14 3.9K
15:38 26.14 26.14 26.14 26.14 3.5K
15:39 26.14 26.14 26.14 26.14 0.6K
15:40 26.13 26.14 26.13 26.14 2.3K
15:41 26.14 26.14 26.14 26.14 1.3K
15:42 26.14 26.14 26.14 26.14 7.2K
15:43 26.14 26.14 26.14 26.14 1.5K
15:44 26.14 26.14 26.14 26.14 6.0K
15:45 26.14 26.14 26.13 26.14 19.6K
15:46 26.13 26.13 26.13 26.13 11.6K
15:48 26.13 26.13 26.13 26.13 1.7K
15:49 26.14 26.14 26.14 26.14 0.2K
15:50 26.13 26.13 26.13 26.13 1.3K
15:52 26.13 26.14 26.13 26.14 12.3K
15:53 26.13 26.13 26.13 26.13 35.2K
15:54 26.13 26.13 26.13 26.13 12.0K
15:55 26.13 26.13 26.12 26.13 24.6K
15:56 26.13 26.13 26.11 26.11 32.3K
15:57 26.12 26.12 26.12 26.12 2.2K
15:58 26.12 26.12 26.11 26.12 2.7K
15:59 26.12 26.12 26.11 26.11 139.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available