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 26.04 26.05 26.04 26.05 16.2K
09:31 26.04 26.04 26.04 26.04 2.1K
09:32 26.04 26.04 26.04 26.04 10.8K
09:33 26.04 26.04 26.04 26.04 0.4K
09:34 26.04 26.04 26.04 26.04 18.0K
09:35 26.06 26.06 26.06 26.06 0.4K
09:36 26.06 26.07 26.06 26.07 83.3K
09:37 26.07 26.07 26.07 26.07 5.4K
09:38 26.07 26.07 26.07 26.07 5.0K
09:39 26.07 26.09 26.07 26.09 45.3K
09:40 26.09 26.09 26.09 26.09 110.9K
09:41 26.09 26.10 26.09 26.10 6.2K
09:42 26.09 26.09 26.09 26.09 3.8K
09:44 26.10 26.11 26.10 26.11 218.9K
09:45 26.11 26.11 26.09 26.09 109.8K
09:47 26.10 26.10 26.10 26.10 13.6K
09:48 26.10 26.11 26.10 26.11 13.1K
09:49 26.11 26.13 26.11 26.13 135.4K
09:50 26.13 26.13 26.13 26.13 23.3K
09:51 26.14 26.14 26.13 26.13 44.7K
09:54 26.14 26.14 26.14 26.14 6.0K
09:55 26.14 26.14 26.14 26.13 18.3K
09:56 26.12 26.12 26.12 26.12 1.9K
09:57 26.13 26.13 26.13 26.13 0.6K
09:58 26.12 26.13 26.12 26.13 1.8K
09:59 26.12 26.13 26.12 26.13 36.6K
10:00 26.14 26.14 26.12 26.12 64.7K
10:01 26.11 26.11 26.11 26.11 33.1K
10:02 26.11 26.11 26.10 26.10 34.5K
10:03 26.12 26.12 26.12 26.12 5.1K
10:04 26.12 26.12 26.12 26.12 10.3K
10:05 26.12 26.13 26.12 26.13 50.9K
10:06 26.14 26.14 26.14 26.13 1.8K
10:07 26.13 26.13 26.13 26.13 5.1K
10:08 26.14 26.14 26.11 26.11 35.4K
10:09 26.11 26.12 26.11 26.12 30.9K
10:10 26.12 26.12 26.12 26.12 1.9K
10:11 26.13 26.13 26.12 26.13 24.3K
10:12 26.14 26.14 26.14 26.14 3.0K
10:13 26.13 26.13 26.13 26.12 18.9K
10:14 26.13 26.13 26.13 26.13 49.5K
10:15 26.14 26.14 26.14 26.14 24.5K
10:16 26.15 26.16 26.15 26.16 24.1K
10:17 26.16 26.18 26.16 26.18 69.8K
10:18 26.17 26.18 26.17 26.18 6.3K
10:19 26.17 26.18 26.17 26.17 8.7K
10:20 26.18 26.20 26.18 26.20 25.6K
10:21 26.19 26.20 26.18 26.19 62.5K
10:22 26.18 26.20 26.18 26.19 45.4K
10:23 26.20 26.21 26.20 26.21 9.7K
10:24 26.21 26.21 26.20 26.20 7.0K
10:25 26.20 26.21 26.20 26.21 1.5K
10:26 26.21 26.21 26.21 26.21 3.8K
10:27 26.20 26.21 26.20 26.21 3.2K
10:28 26.20 26.20 26.19 26.20 15.5K
10:29 26.19 26.19 26.19 26.19 9.8K
10:30 26.19 26.19 26.19 26.19 0.9K
10:31 26.19 26.20 26.19 26.20 47.0K
10:32 26.20 26.21 26.20 26.20 3.6K
10:33 26.20 26.21 26.20 26.21 2.3K
10:34 26.22 26.22 26.22 26.22 59.1K
10:35 26.21 26.22 26.21 26.22 73.4K
10:36 26.22 26.22 26.22 26.22 38.2K
10:37 26.22 26.22 26.22 26.22 27.2K
10:38 26.21 26.22 26.21 26.22 9.1K
10:39 26.21 26.22 26.21 26.22 52.1K
10:40 26.22 26.22 26.22 26.22 4.9K
10:41 26.22 26.22 26.21 26.21 45.2K
10:42 26.21 26.21 26.21 26.21 19.8K
10:43 26.21 26.21 26.21 26.21 54.9K
10:44 26.21 26.21 26.21 26.21 40.5K
10:45 26.22 26.22 26.22 26.22 37.2K
10:46 26.22 26.22 26.22 26.22 3.0K
10:47 26.22 26.22 26.22 26.22 0.3K
10:48 26.22 26.22 26.22 26.22 0.1K
10:49 26.22 26.22 26.21 26.21 6.6K
10:50 26.20 26.21 26.20 26.21 5.5K
10:51 26.21 26.21 26.20 26.20 27.8K
10:52 26.21 26.22 26.21 26.22 9.0K
10:53 26.22 26.22 26.22 26.21 7.2K
10:54 26.20 26.20 26.20 26.20 6.9K
10:55 26.21 26.21 26.21 26.21 9.0K
10:56 26.21 26.21 26.21 26.21 1.3K
10:57 26.21 26.22 26.21 26.22 31.1K
10:58 26.21 26.22 26.21 26.20 28.9K
11:00 26.20 26.20 26.20 26.20 6.2K
11:01 26.19 26.20 26.19 26.20 10.2K
11:02 26.21 26.21 26.20 26.20 0.7K
11:03 26.21 26.21 26.21 26.21 60.1K
11:04 26.22 26.22 26.22 26.22 15.7K
11:05 26.22 26.24 26.22 26.24 12.2K
11:06 26.23 26.24 26.23 26.24 3.0K
11:07 26.24 26.24 26.23 26.24 20.3K
11:08 26.24 26.24 26.24 26.24 0.4K
11:09 26.23 26.23 26.23 26.23 2.2K
11:10 26.24 26.24 26.24 26.24 12.2K
11:11 26.24 26.24 26.23 26.24 14.7K
11:12 26.24 26.25 26.24 26.24 19.6K
11:13 26.23 26.23 26.23 26.23 9.4K
11:14 26.24 26.24 26.24 26.23 2.5K
11:16 26.23 26.24 26.23 26.24 3.8K
11:17 26.23 26.24 26.23 26.24 2.0K
11:19 26.24 26.25 26.24 26.25 32.0K
11:20 26.25 26.25 26.25 26.25 14.0K
11:21 26.24 26.25 26.24 26.24 11.9K
11:22 26.25 26.25 26.24 26.25 18.9K
11:23 26.26 26.26 26.26 26.26 12.9K
11:25 26.25 26.25 26.25 26.25 2.1K
11:26 26.25 26.26 26.25 26.26 54.7K
11:27 26.26 26.26 26.25 26.25 21.7K
11:28 26.25 26.26 26.25 26.26 20.0K
11:29 26.26 26.26 26.26 26.26 6.4K
11:30 26.26 26.26 26.26 26.26 30.8K
11:31 26.26 26.26 26.26 26.26 31.7K
11:32 26.26 26.26 26.26 26.26 2.8K
11:33 26.26 26.26 26.25 26.25 39.7K
11:34 26.24 26.25 26.24 26.25 0.5K
11:35 26.25 26.25 26.24 26.24 1.3K
11:36 26.24 26.24 26.24 26.24 9.5K
11:37 26.23 26.23 26.23 26.23 17.9K
11:38 26.23 26.23 26.23 26.23 0.6K
11:39 26.23 26.23 26.22 26.22 11.1K
11:40 26.22 26.22 26.21 26.21 2.0K
11:41 26.21 26.22 26.21 26.22 1.7K
11:42 26.23 26.23 26.21 26.23 325.7K
11:43 26.23 26.23 26.23 26.23 3.2K
11:44 26.23 26.23 26.21 26.21 2.0K
11:45 26.22 26.23 26.22 26.22 42.5K
11:46 26.22 26.22 26.22 26.22 1.5K
11:47 26.21 26.21 26.21 26.21 1.3K
11:49 26.20 26.20 26.20 26.20 9.0K
11:51 26.20 26.20 26.20 26.20 1.2K
11:52 26.19 26.19 26.18 26.18 27.6K
11:53 26.18 26.18 26.18 26.18 0.7K
11:54 26.17 26.17 26.17 26.17 17.9K
11:55 26.17 26.18 26.17 26.18 46.4K
11:56 26.17 26.18 26.17 26.18 1.8K
11:57 26.18 26.18 26.18 26.18 12.5K
11:58 26.18 26.18 26.18 26.18 53.3K
11:59 26.18 26.18 26.18 26.18 0.7K
12:00 26.19 26.19 26.18 26.18 43.7K
12:02 26.16 26.17 26.16 26.17 0.8K
12:03 26.17 26.17 26.17 26.17 8.3K
12:04 26.18 26.18 26.17 26.17 32.7K
12:05 26.17 26.18 26.17 26.18 35.9K
12:06 26.18 26.18 26.18 26.18 30.1K
12:07 26.19 26.19 26.19 26.19 87.5K
12:08 26.19 26.19 26.19 26.19 3.0K
12:09 26.20 26.21 26.19 26.21 74.4K
12:10 26.22 26.22 26.22 26.22 6.7K
12:11 26.21 26.23 26.21 26.22 18.0K
12:12 26.22 26.22 26.22 26.22 46.3K
12:13 26.21 26.22 26.21 26.22 0.4K
12:14 26.23 26.23 26.23 26.23 14.8K
12:15 26.23 26.23 26.23 26.23 5.0K
12:16 26.23 26.23 26.22 26.23 28.1K
12:17 26.24 26.24 26.23 26.24 8.3K
12:18 26.23 26.23 26.23 26.23 1.8K
12:21 26.23 26.23 26.23 26.23 1.3K
12:22 26.24 26.24 26.24 26.24 22.7K
12:23 26.24 26.25 26.24 26.25 55.3K
12:24 26.24 26.24 26.23 26.23 25.6K
12:25 26.23 26.23 26.23 26.23 0.3K
12:26 26.23 26.24 26.23 26.24 0.8K
12:27 26.24 26.24 26.24 26.24 63.1K
12:30 26.24 26.24 26.23 26.24 1.2K
12:32 26.24 26.24 26.24 26.24 4.7K
12:33 26.24 26.24 26.24 26.24 7.8K
12:34 26.24 26.25 26.24 26.25 0.9K
12:35 26.25 26.25 26.25 26.25 0.6K
12:36 26.24 26.25 26.24 26.25 15.5K
12:37 26.25 26.25 26.24 26.24 39.7K
12:38 26.25 26.25 26.24 26.25 44.8K
12:39 26.25 26.25 26.24 26.24 11.8K
12:40 26.24 26.25 26.24 26.24 11.9K
12:41 26.25 26.25 26.25 26.25 42.8K
12:42 26.25 26.25 26.25 26.25 43.1K
12:43 26.26 26.26 26.26 26.26 6.6K
12:44 26.26 26.26 26.25 26.26 0.6K
12:45 26.27 26.27 26.27 26.27 2.2K
12:47 26.26 26.27 26.26 26.27 1.7K
12:48 26.27 26.27 26.26 26.26 16.2K
12:49 26.26 26.26 26.26 26.26 6.0K
12:50 26.26 26.26 26.25 26.26 24.3K
12:51 26.26 26.26 26.26 26.26 0.8K
12:52 26.26 26.26 26.25 26.25 25.5K
12:53 26.25 26.26 26.25 26.26 19.1K
12:54 26.26 26.26 26.26 26.26 0.9K
12:55 26.26 26.26 26.26 26.25 1.3K
12:56 26.24 26.24 26.24 26.24 6.5K
12:57 26.25 26.25 26.24 26.25 17.3K
12:58 26.25 26.25 26.25 26.25 8.0K
12:59 26.26 26.26 26.26 26.26 0.5K
13:00 26.26 26.26 26.26 26.26 0.2K
13:01 26.25 26.25 26.25 26.25 1.9K
13:02 26.31 26.32 26.30 26.30 528.5K
13:03 26.30 26.31 26.30 26.30 32.4K
13:04 26.31 26.31 26.31 26.31 3.3K
13:05 26.30 26.30 26.30 26.30 3.0K
13:06 26.31 26.32 26.31 26.32 10.1K
13:07 26.30 26.30 26.30 26.30 6.6K
13:08 26.30 26.30 26.30 26.30 8.4K
13:09 26.31 26.31 26.31 26.31 7.6K
13:10 26.31 26.32 26.31 26.32 38.1K
13:11 26.32 26.32 26.32 26.32 39.4K
13:12 26.32 26.32 26.32 26.32 1.7K
13:13 26.32 26.33 26.32 26.32 21.7K
13:14 26.32 26.32 26.31 26.31 20.6K
13:15 26.31 26.31 26.30 26.30 2.9K
13:16 26.32 26.32 26.32 26.32 4.0K
13:17 26.31 26.31 26.31 26.31 8.7K
13:18 26.30 26.30 26.30 26.30 0.1K
13:19 26.30 26.30 26.30 26.30 1.5K
13:21 26.30 26.30 26.30 26.30 7.1K
13:22 26.30 26.31 26.30 26.31 11.1K
13:23 26.31 26.31 26.30 26.30 8.7K
13:24 26.30 26.30 26.30 26.30 0.6K
13:25 26.31 26.31 26.29 26.30 5.0K
13:26 26.30 26.32 26.30 26.32 32.2K
13:27 26.31 26.32 26.31 26.32 0.4K
13:28 26.31 26.31 26.29 26.29 24.7K
13:29 26.30 26.30 26.30 26.30 5.3K
13:30 26.30 26.30 26.30 26.30 1.0K
13:31 26.31 26.31 26.31 26.31 3.0K
13:32 26.30 26.31 26.30 26.31 8.8K
13:33 26.31 26.31 26.31 26.31 3.8K
13:34 26.30 26.31 26.30 26.31 2.7K
13:35 26.31 26.31 26.30 26.30 7.3K
13:36 26.31 26.31 26.29 26.30 5.3K
13:38 26.29 26.29 26.29 26.29 3.7K
13:39 26.29 26.30 26.29 26.30 9.5K
13:40 26.30 26.30 26.30 26.30 0.5K
13:41 26.29 26.29 26.29 26.29 10.7K
13:42 26.29 26.29 26.28 26.28 9.7K
13:43 26.28 26.28 26.28 26.28 470.0K
13:44 26.28 26.29 26.28 26.29 11.5K
13:45 26.29 26.30 26.29 26.30 10.8K
13:46 26.29 26.29 26.29 26.29 7.7K
13:47 26.28 26.29 26.28 26.29 1.3K
13:48 26.29 26.29 26.29 26.29 15.5K
13:50 26.29 26.29 26.28 26.28 5.6K
13:51 26.29 26.29 26.29 26.29 16.8K
13:52 26.29 26.29 26.28 26.29 0.4K
13:53 26.29 26.29 26.28 26.28 0.9K
13:54 26.29 26.29 26.29 26.29 0.2K
13:55 26.28 26.28 26.28 26.28 1.6K
13:56 26.28 26.28 26.27 26.28 2.1K
13:57 26.28 26.28 26.28 26.28 2.7K
13:58 26.28 26.28 26.28 26.28 8.4K
13:59 26.29 26.29 26.29 26.29 9.9K
14:00 26.29 26.29 26.28 26.29 21.6K
14:01 26.28 26.29 26.28 26.29 0.7K
14:02 26.28 26.28 26.28 26.28 1.2K
14:04 26.29 26.29 26.28 26.28 8.2K
14:05 26.27 26.27 26.27 26.27 1.2K
14:07 26.28 26.29 26.27 26.28 22.0K
14:08 26.29 26.29 26.29 26.29 1.7K
14:09 26.29 26.29 26.29 26.29 0.7K
14:10 26.28 26.29 26.28 26.29 3.0K
14:11 26.28 26.28 26.28 26.28 7.2K
14:12 26.28 26.28 26.28 26.28 2.3K
14:13 26.28 26.28 26.28 26.28 0.7K
14:14 26.28 26.28 26.28 26.28 2.9K
14:15 26.29 26.29 26.28 26.28 1.3K
14:16 26.29 26.29 26.29 26.29 1.8K
14:17 26.29 26.30 26.29 26.30 48.4K
14:18 26.29 26.30 26.29 26.30 11.5K
14:19 26.29 26.29 26.29 26.29 43.5K
14:20 26.28 26.29 26.28 26.29 1.7K
14:21 26.29 26.29 26.29 26.29 0.5K
14:22 26.29 26.29 26.29 26.29 19.0K
14:23 26.29 26.29 26.29 26.29 0.3K
14:24 26.29 26.29 26.28 26.28 23.7K
14:25 26.28 26.28 26.28 26.28 17.6K
14:26 26.27 26.28 26.27 26.27 6.2K
14:27 26.28 26.28 26.28 26.28 0.2K
14:28 26.28 26.28 26.28 26.28 156.8K
14:29 26.28 26.28 26.28 26.28 10.1K
14:30 26.28 26.28 26.28 26.28 3.0K
14:31 26.27 26.28 26.27 26.28 2.7K
14:32 26.28 26.28 26.28 26.28 0.5K
14:34 26.28 26.28 26.28 26.28 0.3K
14:35 26.28 26.28 26.28 26.28 0.6K
14:36 26.28 26.28 26.28 26.27 13.9K
14:38 26.28 26.28 26.28 26.28 0.2K
14:39 26.28 26.28 26.28 26.28 0.2K
14:40 26.27 26.28 26.27 26.28 0.3K
14:41 26.28 26.28 26.27 26.28 130.3K
14:42 26.28 26.28 26.28 26.28 0.5K
14:43 26.28 26.28 26.28 26.28 55.1K
14:44 26.29 26.29 26.29 26.29 0.3K
14:45 26.28 26.29 26.28 26.29 5.9K
14:46 26.29 26.29 26.29 26.29 2.8K
14:47 26.29 26.29 26.29 26.29 28.6K
14:48 26.29 26.30 26.29 26.30 24.6K
14:49 26.30 26.30 26.29 26.29 4.9K
14:50 26.30 26.30 26.30 26.30 17.0K
14:51 26.30 26.30 26.30 26.30 0.9K
14:52 26.30 26.30 26.30 26.30 5.7K
14:53 26.30 26.30 26.30 26.29 7.6K
14:54 26.30 26.30 26.30 26.30 8.6K
14:55 26.30 26.30 26.30 26.29 11.8K
14:56 26.30 26.30 26.30 26.30 7.8K
14:57 26.30 26.30 26.30 26.30 0.7K
14:58 26.30 26.30 26.30 26.30 0.9K
14:59 26.30 26.30 26.30 26.30 62.8K
15:00 26.30 26.31 26.29 26.31 31.4K
15:01 26.31 26.31 26.30 26.30 8.8K
15:02 26.31 26.31 26.31 26.31 0.4K
15:03 26.30 26.31 26.30 26.31 3.5K
15:04 26.30 26.31 26.30 26.31 0.5K
15:05 26.31 26.31 26.31 26.30 0.4K
15:06 26.30 26.31 26.30 26.30 23.1K
15:07 26.30 26.30 26.30 26.30 0.3K
15:08 26.30 26.30 26.30 26.30 0.3K
15:09 26.29 26.29 26.29 26.29 3.4K
15:11 26.29 26.29 26.29 26.29 3.3K
15:12 26.29 26.29 26.29 26.29 1.2K
15:14 26.29 26.29 26.29 26.29 3.5K
15:16 26.29 26.29 26.28 26.29 2.5K
15:17 26.29 26.30 26.29 26.29 80.1K
15:18 26.30 26.30 26.30 26.30 0.2K
15:19 26.30 26.30 26.30 26.30 3.0K
15:20 26.30 26.30 26.30 26.30 37.9K
15:21 26.30 26.30 26.30 26.30 1.7K
15:22 26.30 26.31 26.30 26.30 14.3K
15:23 26.30 26.31 26.30 26.31 60.7K
15:24 26.31 26.31 26.31 26.31 0.4K
15:25 26.31 26.32 26.31 26.32 155.6K
15:26 26.32 26.32 26.32 26.32 3.6K
15:27 26.32 26.32 26.32 26.32 0.5K
15:28 26.32 26.32 26.32 26.32 0.4K
15:29 26.32 26.32 26.32 26.32 1.0K
15:30 26.32 26.32 26.32 26.32 0.9K
15:31 26.32 26.32 26.31 26.32 5.0K
15:32 26.32 26.33 26.32 26.32 22.9K
15:33 26.33 26.33 26.32 26.32 24.7K
15:34 26.31 26.31 26.31 26.31 0.5K
15:36 26.32 26.32 26.32 26.32 16.1K
15:37 26.31 26.32 26.31 26.32 2.0K
15:38 26.31 26.33 26.31 26.33 7.1K
15:39 26.33 26.33 26.32 26.32 0.6K
15:40 26.33 26.33 26.33 26.33 1.4K
15:41 26.33 26.33 26.32 26.33 1.4K
15:42 26.32 26.33 26.32 26.32 0.7K
15:43 26.33 26.33 26.32 26.32 4.3K
15:44 26.33 26.33 26.33 26.33 2.4K
15:45 26.33 26.33 26.33 26.33 0.6K
15:46 26.33 26.33 26.33 26.33 4.0K
15:47 26.32 26.32 26.32 26.32 0.2K
15:48 26.33 26.33 26.33 26.33 24.0K
15:49 26.33 26.33 26.33 26.33 0.6K
15:50 26.32 26.33 26.32 26.33 26.0K
15:51 26.33 26.33 26.33 26.33 0.2K
15:52 26.33 26.33 26.33 26.33 43.5K
15:53 26.33 26.33 26.33 26.33 0.6K
15:54 26.34 26.34 26.34 26.34 1.8K
15:55 26.34 26.34 26.34 26.34 5.6K
15:56 26.34 26.34 26.33 26.33 1.5K
15:57 26.33 26.34 26.33 26.34 14.4K
15:58 26.34 26.34 26.33 26.33 90.0K
15:59 26.33 26.34 26.33 26.33 104.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available