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 26.28 26.29 26.28 26.29 14.5K
09:31 26.28 26.28 26.28 26.28 14.6K
09:33 26.26 26.26 26.26 26.26 1.1K
09:34 26.25 26.26 26.25 26.26 17.5K
09:35 26.26 26.28 26.26 26.28 36.1K
09:36 26.29 26.30 26.29 26.30 12.6K
09:37 26.30 26.30 26.30 26.30 24.5K
09:38 26.30 26.31 26.30 26.30 65.7K
09:39 26.31 26.31 26.30 26.30 4.2K
09:41 26.30 26.30 26.30 26.30 11.5K
09:42 26.30 26.30 26.30 26.30 7.8K
09:43 26.29 26.29 26.29 26.29 18.4K
09:44 26.28 26.29 26.28 26.29 6.7K
09:45 26.29 26.29 26.29 26.29 30.9K
09:46 26.29 26.29 26.29 26.29 1.7K
09:47 26.29 26.29 26.28 26.29 6.9K
09:48 26.30 26.30 26.28 26.28 35.1K
09:49 26.29 26.29 26.29 26.29 11.8K
09:50 26.29 26.30 26.29 26.28 16.0K
09:51 26.28 26.29 26.28 26.28 19.0K
09:52 26.28 26.29 26.28 26.28 35.7K
09:53 26.28 26.28 26.28 26.28 14.5K
09:54 26.28 26.28 26.28 26.28 9.1K
09:55 26.28 26.28 26.27 26.27 2.3K
09:56 26.28 26.28 26.27 26.27 6.1K
09:57 26.28 26.28 26.28 26.28 2.3K
09:58 26.27 26.28 26.27 26.28 14.0K
09:59 26.27 26.27 26.27 26.27 60.4K
10:00 26.29 26.29 26.28 26.29 72.1K
10:01 26.28 26.29 26.28 26.29 59.2K
10:02 26.29 26.29 26.28 26.28 18.5K
10:03 26.29 26.30 26.29 26.29 26.3K
10:04 26.29 26.29 26.28 26.28 35.3K
10:05 26.28 26.29 26.28 26.29 26.9K
10:06 26.29 26.30 26.29 26.30 30.7K
10:07 26.30 26.31 26.30 26.30 9.2K
10:08 26.30 26.31 26.30 26.30 55.1K
10:10 26.31 26.31 26.31 26.31 0.5K
10:11 26.31 26.31 26.29 26.29 12.7K
10:12 26.28 26.30 26.28 26.29 21.6K
10:13 26.28 26.29 26.28 26.29 24.8K
10:14 26.29 26.29 26.29 26.29 0.5K
10:15 26.29 26.29 26.28 26.28 30.7K
10:16 26.28 26.28 26.27 26.27 8.3K
10:17 26.27 26.27 26.27 26.27 32.3K
10:18 26.27 26.27 26.27 26.27 20.3K
10:19 26.27 26.28 26.27 26.28 4.5K
10:20 26.27 26.28 26.27 26.27 3.3K
10:21 26.28 26.28 26.28 26.27 22.8K
10:22 26.26 26.26 26.26 26.26 0.4K
10:23 26.26 26.27 26.26 26.27 15.3K
10:24 26.27 26.27 26.27 26.27 20.8K
10:25 26.27 26.28 26.27 26.28 27.8K
10:26 26.28 26.28 26.28 26.28 34.2K
10:27 26.28 26.28 26.28 26.28 10.9K
10:28 26.29 26.29 26.29 26.29 7.0K
10:29 26.28 26.28 26.27 26.27 1.5K
10:30 26.28 26.29 26.28 26.29 1.0K
10:31 26.29 26.29 26.29 26.28 17.7K
10:32 26.28 26.28 26.28 26.28 1.5K
10:33 26.28 26.28 26.26 26.26 6.5K
10:34 26.26 26.27 26.26 26.27 31.4K
10:35 26.27 26.28 26.27 26.28 22.1K
10:36 26.27 26.27 26.27 26.27 10.2K
10:37 26.26 26.27 26.26 26.27 16.3K
10:38 26.27 26.28 26.27 26.27 44.7K
10:39 26.27 26.27 26.27 26.27 3.7K
10:40 26.27 26.28 26.27 26.28 48.1K
10:41 26.29 26.29 26.28 26.28 1.9K
10:42 26.29 26.29 26.29 26.29 11.1K
10:43 26.29 26.29 26.28 26.28 30.1K
10:44 26.28 26.29 26.28 26.29 4.4K
10:45 26.30 26.30 26.30 26.30 0.6K
10:46 26.30 26.30 26.30 26.30 42.5K
10:47 26.29 26.30 26.29 26.30 0.3K
10:48 26.30 26.31 26.30 26.31 32.5K
10:49 26.31 26.32 26.31 26.32 9.4K
10:50 26.32 26.33 26.32 26.33 1.3K
10:51 26.32 26.33 26.32 26.33 2.3K
10:52 26.33 26.33 26.33 26.33 3.9K
10:53 26.33 26.33 26.32 26.32 0.3K
10:54 26.33 26.33 26.33 26.33 1.5K
10:55 26.34 26.34 26.33 26.33 2.2K
10:56 26.34 26.34 26.33 26.33 18.8K
10:57 26.33 26.34 26.33 26.33 5.5K
10:58 26.33 26.34 26.33 26.34 3.5K
10:59 26.33 26.34 26.32 26.32 81.5K
11:00 26.32 26.32 26.32 26.32 5.5K
11:01 26.32 26.32 26.31 26.32 3.7K
11:02 26.32 26.32 26.32 26.32 0.7K
11:03 26.32 26.32 26.32 26.32 36.6K
11:04 26.32 26.32 26.32 26.32 7.2K
11:05 26.32 26.32 26.32 26.32 5.1K
11:06 26.32 26.33 26.31 26.33 28.4K
11:07 26.33 26.33 26.33 26.33 31.1K
11:08 26.33 26.33 26.33 26.33 1.0K
11:09 26.33 26.33 26.33 26.33 0.2K
11:10 26.32 26.33 26.32 26.33 19.1K
11:11 26.33 26.33 26.33 26.33 22.6K
11:12 26.33 26.33 26.33 26.33 0.4K
11:13 26.34 26.34 26.34 26.34 1.3K
11:14 26.34 26.34 26.33 26.33 27.3K
11:15 26.34 26.34 26.33 26.34 28.6K
11:16 26.34 26.34 26.33 26.34 29.0K
11:17 26.34 26.34 26.33 26.34 113.8K
11:18 26.35 26.35 26.35 26.35 12.2K
11:19 26.35 26.35 26.35 26.35 12.9K
11:20 26.35 26.35 26.35 26.35 4.7K
11:21 26.35 26.35 26.35 26.35 26.2K
11:22 26.35 26.36 26.35 26.36 6.2K
11:23 26.36 26.36 26.35 26.35 18.2K
11:24 26.34 26.35 26.34 26.34 9.3K
11:25 26.34 26.34 26.33 26.33 18.2K
11:26 26.34 26.34 26.34 26.34 0.9K
11:27 26.34 26.34 26.34 26.34 0.9K
11:28 26.34 26.34 26.33 26.33 1.6K
11:29 26.33 26.33 26.32 26.32 21.8K
11:30 26.32 26.32 26.32 26.32 0.1K
11:31 26.32 26.32 26.32 26.32 27.0K
11:32 26.32 26.32 26.32 26.32 1.3K
11:33 26.33 26.33 26.33 26.33 17.0K
11:34 26.33 26.33 26.33 26.33 31.2K
11:35 26.33 26.33 26.33 26.33 8.5K
11:36 26.33 26.33 26.32 26.33 41.4K
11:37 26.33 26.33 26.33 26.33 1.7K
11:38 26.33 26.33 26.33 26.33 0.3K
11:39 26.33 26.33 26.33 26.32 0.7K
11:40 26.33 26.33 26.33 26.33 7.1K
11:41 26.33 26.33 26.33 26.33 0.2K
11:42 26.33 26.33 26.32 26.32 116.7K
11:43 26.32 26.32 26.31 26.32 31.5K
11:44 26.32 26.33 26.32 26.33 7.0K
11:45 26.32 26.32 26.32 26.32 20.9K
11:46 26.33 26.33 26.32 26.32 10.6K
11:47 26.33 26.33 26.33 26.33 5.6K
11:48 26.33 26.33 26.33 26.33 0.2K
11:49 26.33 26.33 26.33 26.33 0.3K
11:50 26.33 26.33 26.32 26.32 27.0K
11:52 26.32 26.32 26.32 26.32 6.1K
11:53 26.32 26.32 26.32 26.32 41.5K
11:54 26.32 26.32 26.32 26.32 45.7K
11:55 26.33 26.33 26.33 26.33 8.6K
11:56 26.33 26.33 26.33 26.33 42.7K
11:57 26.33 26.33 26.33 26.33 0.9K
11:58 26.33 26.33 26.33 26.33 2.0K
11:59 26.33 26.33 26.33 26.33 0.2K
12:00 26.33 26.33 26.32 26.32 0.3K
12:01 26.32 26.32 26.32 26.32 0.1K
12:02 26.32 26.32 26.32 26.32 0.3K
12:03 26.32 26.32 26.32 26.32 0.2K
12:04 26.32 26.32 26.32 26.32 0.6K
12:05 26.32 26.32 26.31 26.31 7.8K
12:06 26.31 26.31 26.31 26.31 25.2K
12:07 26.32 26.32 26.32 26.32 3.2K
12:08 26.32 26.32 26.31 26.32 9.1K
12:09 26.32 26.32 26.32 26.32 0.2K
12:10 26.32 26.32 26.32 26.32 0.2K
12:11 26.31 26.31 26.31 26.31 3.8K
12:12 26.31 26.31 26.31 26.31 0.1K
12:13 26.31 26.31 26.31 26.31 1.0K
12:14 26.31 26.31 26.31 26.31 9.7K
12:15 26.30 26.31 26.30 26.30 3.3K
12:16 26.31 26.31 26.31 26.31 1.2K
12:17 26.31 26.31 26.30 26.30 3.1K
12:18 26.31 26.31 26.31 26.31 0.3K
12:19 26.31 26.31 26.31 26.31 0.1K
12:20 26.31 26.31 26.30 26.30 4.7K
12:21 26.30 26.30 26.30 26.30 0.1K
12:22 26.29 26.30 26.29 26.30 39.8K
12:23 26.30 26.30 26.30 26.30 8.6K
12:24 26.30 26.30 26.30 26.30 37.0K
12:25 26.30 26.30 26.30 26.30 17.8K
12:26 26.31 26.31 26.30 26.30 1.2K
12:27 26.29 26.29 26.29 26.29 39.3K
12:29 26.29 26.30 26.29 26.29 5.7K
12:30 26.29 26.29 26.29 26.29 1.0K
12:31 26.29 26.29 26.29 26.29 0.2K
12:32 26.30 26.30 26.30 26.29 3.8K
12:34 26.28 26.28 26.28 26.28 11.0K
12:35 26.28 26.28 26.28 26.28 9.4K
12:36 26.29 26.29 26.29 26.29 28.9K
12:37 26.28 26.29 26.28 26.29 1.1K
12:38 26.29 26.29 26.29 26.29 0.2K
12:39 26.29 26.29 26.29 26.29 0.1K
12:40 26.29 26.29 26.28 26.29 0.5K
12:41 26.29 26.29 26.29 26.29 0.3K
12:42 26.29 26.29 26.29 26.29 0.3K
12:43 26.29 26.29 26.29 26.29 0.2K
12:44 26.29 26.29 26.29 26.29 0.6K
12:45 26.28 26.29 26.28 26.29 22.7K
12:46 26.29 26.29 26.29 26.29 2.5K
12:47 26.29 26.30 26.29 26.30 57.3K
12:48 26.30 26.31 26.30 26.31 7.4K
12:49 26.31 26.31 26.31 26.31 1.5K
12:50 26.31 26.31 26.31 26.31 0.9K
12:51 26.31 26.31 26.31 26.31 1.2K
12:52 26.31 26.31 26.31 26.31 17.2K
12:53 26.30 26.31 26.30 26.31 4.9K
12:54 26.31 26.31 26.30 26.31 1.2K
12:55 26.31 26.31 26.31 26.31 0.3K
12:56 26.31 26.31 26.31 26.31 66.6K
12:57 26.31 26.32 26.31 26.32 1.5K
12:58 26.32 26.32 26.32 26.32 1.0K
12:59 26.32 26.32 26.32 26.32 2.5K
13:00 26.31 26.32 26.31 26.32 41.8K
13:01 26.32 26.32 26.32 26.32 26.6K
13:03 26.32 26.33 26.32 26.32 0.9K
13:04 26.33 26.33 26.32 26.33 6.5K
13:05 26.33 26.33 26.33 26.33 0.5K
13:06 26.33 26.33 26.33 26.33 0.5K
13:08 26.33 26.33 26.33 26.33 0.2K
13:09 26.33 26.33 26.32 26.32 3.1K
13:10 26.33 26.34 26.33 26.34 88.8K
13:11 26.34 26.34 26.34 26.34 1.3K
13:12 26.34 26.34 26.34 26.34 0.2K
13:13 26.34 26.34 26.34 26.34 0.8K
13:14 26.33 26.34 26.33 26.34 5.8K
13:15 26.34 26.34 26.34 26.34 0.4K
13:16 26.34 26.34 26.34 26.34 2.9K
13:18 26.33 26.33 26.33 26.33 1.4K
13:19 26.32 26.33 26.32 26.33 5.7K
13:20 26.32 26.33 26.32 26.33 8.5K
13:21 26.32 26.33 26.32 26.32 19.5K
13:22 26.32 26.32 26.31 26.31 2.5K
13:23 26.31 26.31 26.31 26.31 0.4K
13:25 26.32 26.32 26.32 26.32 11.4K
13:26 26.32 26.32 26.32 26.32 3.4K
13:27 26.32 26.32 26.31 26.32 1.3K
13:28 26.32 26.32 26.31 26.31 1.3K
13:29 26.32 26.32 26.31 26.31 0.8K
13:30 26.32 26.32 26.32 26.32 0.9K
13:31 26.31 26.31 26.31 26.32 0.3K
13:32 26.32 26.32 26.32 26.32 4.3K
13:33 26.32 26.32 26.32 26.32 0.2K
13:34 26.32 26.32 26.32 26.32 0.2K
13:35 26.31 26.31 26.31 26.31 23.3K
13:36 26.31 26.31 26.31 26.31 17.7K
13:37 26.31 26.31 26.31 26.31 0.3K
13:38 26.31 26.31 26.31 26.31 8.0K
13:39 26.31 26.32 26.31 26.32 8.9K
13:40 26.32 26.32 26.32 26.32 4.0K
13:41 26.32 26.32 26.32 26.32 0.1K
13:42 26.31 26.33 26.31 26.33 54.7K
13:43 26.33 26.33 26.33 26.33 0.1K
13:44 26.33 26.33 26.33 26.33 3.1K
13:45 26.33 26.33 26.33 26.32 2.4K
13:47 26.33 26.33 26.33 26.33 0.1K
13:48 26.33 26.33 26.32 26.33 1.4K
13:49 26.33 26.33 26.33 26.33 0.8K
13:50 26.33 26.33 26.32 26.32 0.9K
13:51 26.33 26.33 26.33 26.33 0.6K
13:52 26.33 26.33 26.33 26.33 19.3K
13:53 26.33 26.33 26.33 26.33 0.4K
13:55 26.33 26.33 26.32 26.32 0.8K
13:56 26.32 26.33 26.32 26.33 0.6K
13:57 26.32 26.33 26.32 26.33 1.4K
13:58 26.33 26.33 26.33 26.33 1.1K
13:59 26.33 26.33 26.33 26.33 1.8K
14:00 26.32 26.32 26.31 26.32 35.2K
14:01 26.31 26.32 26.31 26.32 1.2K
14:02 26.31 26.31 26.30 26.31 11.4K
14:03 26.31 26.31 26.31 26.31 34.0K
14:04 26.31 26.31 26.31 26.31 14.0K
14:05 26.32 26.32 26.31 26.31 0.4K
14:06 26.32 26.32 26.31 26.31 0.4K
14:07 26.31 26.32 26.31 26.32 0.6K
14:08 26.31 26.31 26.31 26.31 25.5K
14:09 26.31 26.31 26.31 26.31 3.6K
14:10 26.31 26.31 26.30 26.30 1.8K
14:12 26.31 26.31 26.29 26.29 9.9K
14:13 26.29 26.29 26.29 26.29 5.8K
14:14 26.29 26.29 26.29 26.29 1.7K
14:15 26.28 26.29 26.28 26.29 13.4K
14:16 26.28 26.28 26.28 26.28 3.3K
14:17 26.27 26.28 26.27 26.28 3.3K
14:18 26.28 26.28 26.28 26.28 1.7K
14:19 26.27 26.27 26.27 26.26 12.2K
14:20 26.26 26.26 26.26 26.26 1.0K
14:21 26.25 26.25 26.25 26.25 1.0K
14:22 26.26 26.27 26.26 26.27 5.7K
14:23 26.27 26.27 26.26 26.26 9.2K
14:24 26.26 26.27 26.26 26.27 8.8K
14:25 26.26 26.26 26.26 26.26 2.4K
14:26 26.27 26.27 26.27 26.27 0.6K
14:27 26.27 26.27 26.27 26.27 0.8K
14:28 26.27 26.27 26.26 26.26 5.7K
14:30 26.26 26.26 26.26 26.26 5.4K
14:31 26.26 26.26 26.26 26.26 2.0K
14:32 26.26 26.27 26.26 26.27 76.1K
14:33 26.27 26.27 26.27 26.27 0.7K
14:34 26.27 26.27 26.27 26.27 2.1K
14:35 26.27 26.27 26.27 26.27 2.3K
14:36 26.26 26.26 26.26 26.26 3.9K
14:37 26.26 26.26 26.26 26.26 10.8K
14:38 26.26 26.26 26.26 26.26 8.7K
14:39 26.26 26.27 26.26 26.26 13.9K
14:40 26.26 26.26 26.26 26.26 5.0K
14:42 26.26 26.26 26.25 26.26 53.7K
14:43 26.26 26.26 26.26 26.26 1.1K
14:44 26.26 26.26 26.26 26.26 0.3K
14:45 26.26 26.27 26.26 26.27 16.0K
14:46 26.27 26.27 26.27 26.27 0.5K
14:48 26.27 26.27 26.27 26.27 0.1K
14:49 26.27 26.27 26.27 26.27 0.4K
14:50 26.27 26.27 26.27 26.27 0.7K
14:52 26.27 26.27 26.27 26.27 0.4K
14:53 26.27 26.27 26.26 26.26 3.3K
14:54 26.26 26.27 26.26 26.26 15.0K
14:55 26.26 26.27 26.26 26.27 25.1K
14:57 26.27 26.27 26.27 26.27 0.7K
14:58 26.26 26.26 26.26 26.26 9.6K
14:59 26.26 26.26 26.26 26.26 3.0K
15:00 26.25 26.25 26.24 26.24 34.3K
15:01 26.25 26.25 26.25 26.25 0.2K
15:02 26.25 26.25 26.25 26.25 0.4K
15:03 26.25 26.25 26.24 26.24 1.4K
15:04 26.25 26.25 26.24 26.24 0.8K
15:05 26.24 26.24 26.23 26.24 13.0K
15:06 26.23 26.24 26.23 26.24 1.4K
15:07 26.24 26.24 26.23 26.23 0.9K
15:08 26.24 26.24 26.24 26.24 1.1K
15:09 26.24 26.24 26.24 26.24 1.1K
15:10 26.23 26.23 26.23 26.23 0.6K
15:11 26.24 26.24 26.23 26.24 2.3K
15:12 26.24 26.24 26.23 26.23 4.2K
15:13 26.23 26.23 26.23 26.23 10.9K
15:14 26.22 26.22 26.22 26.22 0.8K
15:15 26.23 26.23 26.22 26.22 4.7K
15:16 26.23 26.23 26.22 26.23 7.7K
15:17 26.23 26.23 26.23 26.23 3.8K
15:18 26.23 26.23 26.23 26.23 1.2K
15:20 26.23 26.23 26.22 26.22 1.7K
15:21 26.23 26.23 26.23 26.23 9.0K
15:22 26.23 26.23 26.23 26.23 1.0K
15:23 26.22 26.23 26.22 26.22 5.3K
15:24 26.23 26.23 26.22 26.22 14.3K
15:25 26.23 26.23 26.22 26.22 2.9K
15:26 26.22 26.23 26.22 26.23 0.9K
15:27 26.23 26.23 26.22 26.23 4.0K
15:28 26.23 26.24 26.22 26.24 30.2K
15:29 26.23 26.24 26.23 26.24 21.9K
15:30 26.24 26.25 26.24 26.25 16.0K
15:31 26.25 26.25 26.25 26.25 1.2K
15:32 26.25 26.25 26.25 26.25 4.3K
15:33 26.24 26.25 26.24 26.25 1.9K
15:34 26.25 26.26 26.25 26.26 11.1K
15:35 26.26 26.26 26.26 26.26 12.2K
15:36 26.26 26.26 26.26 26.26 12.9K
15:37 26.26 26.26 26.26 26.26 0.9K
15:38 26.26 26.27 26.26 26.27 8.4K
15:39 26.27 26.27 26.27 26.27 2.3K
15:40 26.27 26.27 26.27 26.27 1.2K
15:41 26.27 26.27 26.27 26.27 2.3K
15:42 26.26 26.27 26.26 26.27 20.7K
15:43 26.28 26.28 26.27 26.28 5.3K
15:44 26.27 26.28 26.27 26.27 25.7K
15:45 26.28 26.28 26.27 26.27 18.1K
15:46 26.28 26.28 26.27 26.27 64.6K
15:47 26.27 26.28 26.27 26.28 2.5K
15:49 26.28 26.28 26.27 26.27 6.2K
15:50 26.27 26.27 26.26 26.26 46.7K
15:51 26.26 26.26 26.24 26.24 40.0K
15:52 26.24 26.24 26.24 26.24 1.5K
15:53 26.25 26.25 26.23 26.23 59.3K
15:54 26.24 26.24 26.23 26.24 25.4K
15:55 26.23 26.23 26.23 26.23 64.1K
15:56 26.24 26.24 26.24 26.24 39.8K
15:57 26.24 26.25 26.24 26.25 87.8K
15:58 26.25 26.25 26.24 26.25 69.8K
15:59 26.24 26.25 26.22 26.25 1,721.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available