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 26.20 26.18 26.20 90.1K
09:31 26.19 26.19 26.19 26.19 32.7K
09:32 26.19 26.20 26.19 26.20 28.5K
09:33 26.19 26.20 26.19 26.19 15.0K
09:34 26.19 26.20 26.19 26.20 26.7K
09:35 26.20 26.20 26.19 26.19 59.3K
09:36 26.19 26.19 26.19 26.19 11.8K
09:37 26.20 26.20 26.19 26.20 17.8K
09:38 26.20 26.20 26.18 26.18 51.1K
09:39 26.18 26.18 26.18 26.18 54.4K
09:40 26.17 26.19 26.17 26.19 34.5K
09:42 26.19 26.20 26.19 26.19 81.5K
09:43 26.20 26.20 26.19 26.19 12.9K
09:44 26.19 26.19 26.19 26.19 5.1K
09:45 26.19 26.19 26.19 26.19 7.3K
09:46 26.18 26.19 26.18 26.18 71.6K
09:47 26.19 26.20 26.19 26.19 35.9K
09:48 26.19 26.19 26.19 26.19 29.8K
09:49 26.18 26.19 26.18 26.18 52.8K
09:50 26.18 26.18 26.17 26.17 28.4K
09:51 26.17 26.17 26.16 26.16 75.3K
09:52 26.16 26.16 26.16 26.16 60.1K
09:53 26.16 26.16 26.16 26.16 1.5K
09:54 26.17 26.18 26.17 26.18 55.4K
09:55 26.18 26.18 26.17 26.18 8.4K
09:56 26.17 26.18 26.17 26.17 2.0K
09:57 26.18 26.19 26.18 26.18 36.4K
09:58 26.18 26.19 26.18 26.18 21.9K
09:59 26.18 26.18 26.18 26.18 0.8K
10:00 26.17 26.17 26.17 26.17 24.4K
10:01 26.16 26.18 26.16 26.18 9.7K
10:02 26.18 26.19 26.18 26.18 17.3K
10:03 26.19 26.19 26.19 26.19 0.6K
10:04 26.18 26.18 26.18 26.18 8.6K
10:05 26.18 26.19 26.18 26.18 14.3K
10:06 26.19 26.19 26.19 26.19 2.9K
10:07 26.20 26.20 26.20 26.20 2.6K
10:08 26.19 26.19 26.19 26.19 0.3K
10:09 26.20 26.20 26.20 26.20 0.3K
10:10 26.20 26.21 26.19 26.21 2.0K
10:11 26.21 26.21 26.20 26.20 24.4K
10:12 26.20 26.20 26.19 26.20 23.9K
10:13 26.20 26.20 26.20 26.20 0.6K
10:14 26.19 26.19 26.19 26.19 16.1K
10:15 26.19 26.20 26.19 26.19 76.4K
10:16 26.19 26.20 26.19 26.19 17.9K
10:17 26.19 26.19 26.19 26.19 11.1K
10:18 26.20 26.20 26.20 26.20 71.7K
10:19 26.20 26.20 26.20 26.20 23.7K
10:20 26.20 26.20 26.20 26.20 0.5K
10:21 26.20 26.20 26.20 26.20 0.6K
10:22 26.20 26.20 26.20 26.21 5.3K
10:23 26.20 26.20 26.19 26.20 25.6K
10:24 26.20 26.20 26.20 26.20 11.9K
10:25 26.20 26.20 26.19 26.19 25.0K
10:26 26.19 26.19 26.18 26.19 133.1K
10:27 26.19 26.19 26.19 26.19 35.7K
10:28 26.19 26.19 26.19 26.19 0.5K
10:29 26.19 26.19 26.19 26.19 10.0K
10:30 26.21 26.21 26.21 26.21 28.6K
10:31 26.21 26.21 26.21 26.21 10.7K
10:32 26.21 26.21 26.20 26.20 14.6K
10:33 26.21 26.21 26.20 26.21 9.9K
10:34 26.21 26.21 26.20 26.20 34.8K
10:35 26.19 26.19 26.19 26.19 25.0K
10:36 26.19 26.20 26.19 26.20 45.2K
10:37 26.19 26.19 26.19 26.19 0.7K
10:38 26.20 26.20 26.19 26.20 3.4K
10:39 26.20 26.20 26.19 26.19 64.2K
10:40 26.19 26.19 26.18 26.18 10.7K
10:41 26.18 26.19 26.18 26.19 4.6K
10:42 26.18 26.18 26.17 26.17 9.8K
10:43 26.17 26.17 26.17 26.17 50.3K
10:44 26.17 26.17 26.17 26.17 1.9K
10:45 26.17 26.18 26.16 26.18 35.3K
10:46 26.18 26.18 26.18 26.18 4.1K
10:48 26.18 26.18 26.18 26.18 2.0K
10:49 26.18 26.18 26.18 26.18 3.3K
10:50 26.17 26.18 26.17 26.18 4.1K
10:51 26.18 26.19 26.17 26.18 10.5K
10:52 26.18 26.19 26.18 26.19 21.0K
10:53 26.19 26.20 26.19 26.20 16.4K
10:54 26.19 26.20 26.19 26.19 33.1K
10:55 26.20 26.20 26.19 26.20 3.7K
10:56 26.20 26.20 26.19 26.19 5.0K
10:57 26.19 26.19 26.19 26.19 28.8K
10:58 26.19 26.19 26.19 26.19 1.1K
10:59 26.20 26.20 26.20 26.19 5.1K
11:00 26.19 26.19 26.19 26.19 13.7K
11:01 26.19 26.19 26.18 26.18 18.3K
11:02 26.18 26.18 26.17 26.17 0.3K
11:03 26.18 26.18 26.18 26.18 14.3K
11:04 26.18 26.19 26.18 26.19 6.0K
11:05 26.18 26.18 26.18 26.18 3.8K
11:06 26.18 26.18 26.18 26.18 0.1K
11:07 26.18 26.18 26.18 26.18 0.8K
11:08 26.18 26.18 26.18 26.18 0.2K
11:09 26.18 26.18 26.18 26.18 11.2K
11:11 26.19 26.19 26.19 26.19 1.8K
11:13 26.19 26.20 26.19 26.20 2.8K
11:14 26.19 26.19 26.19 26.19 0.2K
11:15 26.19 26.20 26.19 26.20 1.1K
11:16 26.20 26.20 26.20 26.20 7.9K
11:17 26.19 26.19 26.19 26.19 21.2K
11:18 26.19 26.19 26.19 26.19 0.2K
11:19 26.19 26.19 26.19 26.19 0.5K
11:20 26.19 26.19 26.17 26.17 12.5K
11:21 26.17 26.17 26.17 26.17 5.0K
11:22 26.17 26.18 26.17 26.18 23.2K
11:23 26.18 26.18 26.18 26.18 0.3K
11:24 26.18 26.18 26.17 26.18 33.4K
11:25 26.17 26.17 26.17 26.17 15.0K
11:27 26.18 26.18 26.17 26.17 2.8K
11:28 26.17 26.18 26.17 26.18 2.9K
11:29 26.18 26.18 26.18 26.18 1.8K
11:30 26.18 26.18 26.17 26.17 47.2K
11:31 26.17 26.17 26.17 26.17 9.1K
11:32 26.17 26.17 26.16 26.17 37.4K
11:33 26.16 26.16 26.16 26.16 4.0K
11:34 26.16 26.17 26.16 26.16 15.2K
11:35 26.16 26.16 26.16 26.16 1.4K
11:36 26.16 26.16 26.16 26.16 0.2K
11:37 26.16 26.16 26.16 26.16 7.0K
11:39 26.16 26.16 26.16 26.16 0.3K
11:40 26.17 26.17 26.17 26.17 0.1K
11:41 26.17 26.17 26.17 26.17 2.2K
11:42 26.17 26.18 26.17 26.17 5.6K
11:44 26.18 26.18 26.18 26.18 0.3K
11:45 26.17 26.18 26.17 26.18 5.9K
11:46 26.18 26.18 26.18 26.18 1.1K
11:47 26.18 26.18 26.18 26.18 0.9K
11:48 26.18 26.18 26.18 26.18 19.8K
11:49 26.18 26.18 26.17 26.17 7.7K
11:50 26.17 26.18 26.17 26.17 12.7K
11:51 26.16 26.16 26.16 26.16 8.9K
11:53 26.16 26.17 26.16 26.17 32.9K
11:54 26.17 26.17 26.16 26.16 45.1K
11:55 26.16 26.17 26.16 26.17 3.3K
11:56 26.17 26.18 26.17 26.18 54.3K
11:57 26.18 26.18 26.18 26.18 0.4K
11:58 26.18 26.18 26.18 26.18 0.2K
11:59 26.18 26.18 26.18 26.18 1.8K
12:00 26.18 26.18 26.18 26.18 0.3K
12:01 26.18 26.18 26.18 26.18 1.9K
12:03 26.18 26.18 26.18 26.18 0.6K
12:04 26.18 26.18 26.18 26.18 22.2K
12:05 26.18 26.19 26.18 26.18 20.6K
12:06 26.19 26.19 26.18 26.19 1.6K
12:07 26.19 26.19 26.19 26.19 0.8K
12:08 26.19 26.20 26.19 26.20 14.1K
12:09 26.19 26.20 26.19 26.20 12.7K
12:10 26.20 26.20 26.19 26.19 6.0K
12:11 26.18 26.19 26.18 26.19 20.3K
12:12 26.19 26.19 26.19 26.19 4.5K
12:13 26.19 26.19 26.19 26.19 2.9K
12:14 26.19 26.19 26.19 26.19 2.2K
12:15 26.19 26.19 26.19 26.19 3.8K
12:16 26.19 26.19 26.19 26.19 1.3K
12:17 26.19 26.19 26.19 26.19 22.7K
12:18 26.19 26.19 26.19 26.19 18.6K
12:19 26.19 26.20 26.19 26.19 30.3K
12:20 26.20 26.20 26.20 26.20 0.4K
12:21 26.20 26.20 26.20 26.20 1.1K
12:22 26.19 26.19 26.19 26.19 1.0K
12:23 26.20 26.20 26.20 26.20 0.9K
12:24 26.20 26.20 26.19 26.19 15.3K
12:25 26.19 26.20 26.19 26.19 1.5K
12:27 26.21 26.21 26.21 26.21 2.4K
12:28 26.21 26.21 26.21 26.21 0.2K
12:29 26.21 26.21 26.20 26.20 3.9K
12:30 26.20 26.20 26.20 26.20 0.9K
12:32 26.20 26.20 26.19 26.20 3.7K
12:33 26.20 26.20 26.19 26.19 0.7K
12:34 26.20 26.20 26.19 26.19 2.8K
12:35 26.19 26.19 26.19 26.19 47.0K
12:36 26.19 26.20 26.19 26.19 8.2K
12:37 26.20 26.20 26.20 26.20 4.2K
12:38 26.19 26.20 26.19 26.20 48.9K
12:39 26.20 26.20 26.19 26.19 9.4K
12:40 26.20 26.20 26.20 26.20 24.8K
12:41 26.20 26.20 26.20 26.20 3.4K
12:42 26.20 26.20 26.20 26.20 0.5K
12:43 26.20 26.20 26.19 26.19 32.6K
12:44 26.19 26.19 26.18 26.19 73.5K
12:45 26.20 26.20 26.19 26.20 26.1K
12:46 26.20 26.20 26.20 26.20 0.2K
12:48 26.19 26.19 26.19 26.19 21.4K
12:49 26.19 26.19 26.19 26.19 3.5K
12:50 26.19 26.19 26.19 26.19 1.1K
12:51 26.19 26.19 26.19 26.19 2.6K
12:52 26.19 26.19 26.18 26.18 28.8K
12:53 26.18 26.18 26.17 26.18 5.4K
12:54 26.18 26.18 26.18 26.18 14.4K
12:55 26.17 26.18 26.17 26.18 1.0K
12:56 26.18 26.18 26.18 26.18 0.2K
12:57 26.17 26.19 26.17 26.19 6.0K
12:58 26.19 26.19 26.19 26.19 1.1K
12:59 26.19 26.21 26.19 26.20 28.4K
13:00 26.21 26.21 26.21 26.21 6.2K
13:02 26.21 26.21 26.21 26.21 1.5K
13:05 26.21 26.21 26.21 26.21 0.9K
13:06 26.21 26.21 26.19 26.19 8.7K
13:07 26.20 26.20 26.20 26.20 9.3K
13:08 26.20 26.20 26.20 26.20 4.8K
13:09 26.20 26.20 26.19 26.20 1.0K
13:10 26.20 26.20 26.20 26.20 2.0K
13:11 26.19 26.20 26.19 26.20 0.6K
13:13 26.20 26.20 26.20 26.20 1.7K
13:14 26.20 26.20 26.19 26.20 25.1K
13:15 26.20 26.20 26.20 26.20 0.1K
13:16 26.20 26.20 26.20 26.20 0.8K
13:17 26.20 26.20 26.20 26.20 0.3K
13:18 26.20 26.20 26.18 26.18 17.2K
13:19 26.19 26.19 26.19 26.19 1.0K
13:21 26.19 26.19 26.19 26.19 5.3K
13:24 26.18 26.19 26.18 26.19 1.9K
13:25 26.19 26.19 26.19 26.19 3.8K
13:26 26.19 26.19 26.18 26.18 1.1K
13:27 26.19 26.19 26.19 26.19 0.9K
13:28 26.19 26.19 26.19 26.19 1.7K
13:29 26.18 26.19 26.18 26.19 2.5K
13:30 26.19 26.20 26.19 26.20 2.4K
13:31 26.20 26.20 26.20 26.20 0.8K
13:32 26.20 26.20 26.20 26.20 1.0K
13:33 26.20 26.20 26.20 26.20 0.7K
13:34 26.20 26.20 26.20 26.20 1.1K
13:35 26.20 26.20 26.20 26.20 1.9K
13:36 26.21 26.21 26.21 26.21 2.0K
13:37 26.21 26.21 26.21 26.21 0.6K
13:39 26.21 26.21 26.21 26.21 1.2K
13:40 26.21 26.21 26.21 26.21 2.5K
13:41 26.21 26.21 26.21 26.21 0.2K
13:42 26.21 26.21 26.20 26.20 15.1K
13:43 26.20 26.21 26.20 26.21 1.0K
13:44 26.21 26.21 26.21 26.21 15.7K
13:45 26.21 26.21 26.21 26.21 0.2K
13:46 26.21 26.21 26.20 26.20 11.0K
13:47 26.20 26.20 26.20 26.20 0.4K
13:48 26.19 26.20 26.19 26.19 1.0K
13:49 26.20 26.20 26.19 26.20 6.1K
13:50 26.21 26.21 26.20 26.21 53.4K
13:51 26.22 26.22 26.22 26.22 15.9K
13:52 26.22 26.22 26.22 26.22 1.4K
13:53 26.22 26.22 26.22 26.22 1.7K
13:54 26.22 26.22 26.22 26.22 1.0K
13:55 26.22 26.22 26.22 26.22 11.0K
13:56 26.22 26.22 26.22 26.22 44.1K
13:57 26.22 26.22 26.22 26.22 0.5K
13:58 26.22 26.22 26.21 26.22 9.6K
13:59 26.22 26.22 26.21 26.21 39.8K
14:00 26.22 26.24 26.21 26.22 139.9K
14:01 26.23 26.24 26.23 26.23 140.4K
14:02 26.23 26.23 26.21 26.23 186.1K
14:03 26.22 26.22 26.21 26.21 25.1K
14:04 26.21 26.21 26.21 26.21 4.5K
14:05 26.22 26.23 26.22 26.22 30.2K
14:06 26.22 26.23 26.22 26.23 12.2K
14:07 26.23 26.24 26.23 26.23 33.2K
14:09 26.23 26.23 26.22 26.22 2.1K
14:10 26.23 26.24 26.22 26.22 12.8K
14:11 26.23 26.23 26.23 26.23 4.0K
14:12 26.23 26.23 26.23 26.23 10.0K
14:13 26.23 26.23 26.21 26.21 11.9K
14:14 26.21 26.21 26.21 26.21 8.9K
14:16 26.21 26.21 26.21 26.21 0.6K
14:17 26.21 26.21 26.21 26.21 1.8K
14:18 26.20 26.20 26.19 26.20 1.2K
14:19 26.21 26.21 26.21 26.21 13.1K
14:20 26.21 26.21 26.21 26.21 0.6K
14:21 26.21 26.21 26.20 26.20 2.5K
14:22 26.19 26.19 26.19 26.19 0.5K
14:23 26.20 26.20 26.19 26.20 2.7K
14:24 26.20 26.20 26.20 26.20 2.3K
14:26 26.20 26.21 26.20 26.21 18.2K
14:27 26.22 26.22 26.21 26.22 22.7K
14:28 26.21 26.21 26.21 26.21 0.2K
14:29 26.22 26.22 26.22 26.22 14.1K
14:30 26.23 26.23 26.22 26.22 18.1K
14:31 26.22 26.22 26.22 26.22 1.1K
14:32 26.22 26.22 26.22 26.22 20.8K
14:33 26.22 26.22 26.22 26.22 14.4K
14:34 26.23 26.23 26.22 26.22 28.6K
14:35 26.24 26.25 26.24 26.25 2.8K
14:36 26.24 26.24 26.20 26.20 142.5K
14:37 26.21 26.22 26.20 26.20 57.9K
14:38 26.20 26.20 26.19 26.19 16.2K
14:39 26.19 26.20 26.19 26.20 25.6K
14:40 26.19 26.19 26.18 26.18 10.6K
14:41 26.17 26.17 26.17 26.17 5.9K
14:42 26.18 26.18 26.17 26.17 4.3K
14:43 26.18 26.18 26.18 26.17 3.1K
14:44 26.18 26.18 26.18 26.18 1.5K
14:45 26.18 26.21 26.18 26.21 36.1K
14:46 26.20 26.20 26.19 26.19 49.9K
14:47 26.18 26.18 26.17 26.18 18.7K
14:48 26.19 26.19 26.19 26.18 43.1K
14:49 26.18 26.18 26.17 26.17 29.2K
14:50 26.15 26.16 26.14 26.14 106.1K
14:51 26.14 26.15 26.14 26.15 30.3K
14:52 26.15 26.15 26.14 26.15 47.9K
14:53 26.14 26.15 26.14 26.15 71.0K
14:54 26.15 26.16 26.15 26.15 48.5K
14:55 26.15 26.16 26.15 26.16 22.8K
14:56 26.15 26.16 26.15 26.16 74.7K
14:57 26.16 26.16 26.14 26.16 13.1K
14:58 26.15 26.16 26.15 26.16 35.0K
14:59 26.15 26.16 26.15 26.15 3.9K
15:00 26.15 26.15 26.14 26.15 4.1K
15:01 26.15 26.15 26.15 26.15 13.6K
15:02 26.15 26.15 26.14 26.14 14.6K
15:03 26.15 26.15 26.14 26.14 21.2K
15:04 26.15 26.15 26.14 26.14 12.4K
15:05 26.14 26.14 26.14 26.14 0.4K
15:06 26.15 26.15 26.15 26.15 2.4K
15:07 26.15 26.15 26.15 26.15 19.2K
15:09 26.15 26.15 26.15 26.15 0.9K
15:10 26.16 26.18 26.16 26.17 25.6K
15:11 26.17 26.17 26.16 26.17 1.2K
15:12 26.17 26.18 26.17 26.18 7.2K
15:13 26.18 26.18 26.18 26.18 1.3K
15:14 26.18 26.18 26.16 26.17 11.7K
15:15 26.17 26.18 26.17 26.18 8.3K
15:16 26.17 26.18 26.17 26.18 20.5K
15:17 26.18 26.18 26.17 26.18 5.6K
15:18 26.18 26.18 26.17 26.18 2.3K
15:19 26.17 26.17 26.17 26.17 4.7K
15:20 26.16 26.16 26.16 26.16 5.7K
15:21 26.16 26.16 26.16 26.16 1.3K
15:22 26.16 26.17 26.16 26.17 16.8K
15:23 26.16 26.17 26.16 26.17 1.4K
15:24 26.16 26.18 26.16 26.18 14.7K
15:25 26.18 26.20 26.18 26.20 15.9K
15:26 26.20 26.20 26.20 26.20 1.1K
15:27 26.20 26.20 26.20 26.20 26.5K
15:28 26.20 26.20 26.20 26.20 1.8K
15:29 26.20 26.20 26.19 26.19 1.6K
15:30 26.20 26.20 26.19 26.19 37.5K
15:31 26.19 26.20 26.19 26.20 17.1K
15:32 26.20 26.20 26.20 26.20 16.3K
15:34 26.20 26.20 26.20 26.20 9.0K
15:35 26.20 26.20 26.19 26.19 28.4K
15:36 26.18 26.19 26.17 26.17 14.3K
15:37 26.17 26.18 26.17 26.18 5.2K
15:38 26.18 26.18 26.18 26.18 2.3K
15:39 26.18 26.19 26.18 26.19 28.7K
15:40 26.18 26.19 26.18 26.19 2.3K
15:41 26.19 26.19 26.18 26.19 1.5K
15:42 26.19 26.19 26.18 26.18 4.2K
15:43 26.19 26.19 26.18 26.18 0.7K
15:44 26.18 26.18 26.17 26.17 34.6K
15:45 26.18 26.18 26.18 26.18 5.0K
15:46 26.18 26.19 26.18 26.19 38.0K
15:47 26.19 26.19 26.19 26.19 13.9K
15:48 26.20 26.20 26.20 26.20 28.0K
15:49 26.20 26.20 26.20 26.20 1.8K
15:50 26.19 26.19 26.19 26.19 12.6K
15:51 26.18 26.19 26.18 26.19 5.2K
15:52 26.19 26.19 26.18 26.18 7.5K
15:53 26.18 26.18 26.18 26.18 10.8K
15:54 26.18 26.18 26.17 26.17 31.7K
15:55 26.18 26.19 26.18 26.19 20.6K
15:56 26.19 26.19 26.19 26.19 40.6K
15:57 26.20 26.20 26.20 26.20 0.1K
15:58 26.20 26.20 26.18 26.18 97.6K
15:59 26.18 26.21 26.18 26.19 429.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available