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 26.42 26.42 26.41 26.42 178.7K
09:31 26.44 26.44 26.44 26.44 97.2K
09:32 26.45 26.45 26.45 26.45 9.7K
09:33 26.47 26.47 26.47 26.47 0.3K
09:34 26.47 26.47 26.47 26.47 26.9K
09:35 26.47 26.48 26.47 26.47 7.7K
09:36 26.47 26.47 26.47 26.47 16.9K
09:37 26.46 26.46 26.46 26.46 23.8K
09:38 26.46 26.46 26.45 26.45 125.1K
09:39 26.46 26.46 26.46 26.46 9.1K
09:40 26.46 26.47 26.46 26.46 42.8K
09:41 26.46 26.46 26.46 26.46 49.0K
09:42 26.45 26.46 26.45 26.46 5.5K
09:43 26.46 26.46 26.45 26.46 6.7K
09:44 26.46 26.46 26.45 26.45 12.2K
09:45 26.44 26.44 26.44 26.44 20.2K
09:46 26.46 26.46 26.46 26.45 27.1K
09:47 26.45 26.45 26.44 26.44 20.7K
09:48 26.44 26.45 26.44 26.44 32.9K
09:49 26.44 26.44 26.44 26.44 51.9K
09:50 26.44 26.45 26.43 26.43 61.9K
09:51 26.44 26.44 26.44 26.43 29.5K
09:52 26.44 26.44 26.43 26.44 15.5K
09:53 26.44 26.44 26.44 26.44 12.5K
09:54 26.44 26.44 26.43 26.43 18.4K
09:55 26.44 26.44 26.42 26.43 37.6K
09:56 26.42 26.44 26.42 26.43 13.3K
09:58 26.44 26.44 26.43 26.43 4.1K
09:59 26.43 26.43 26.43 26.43 3.4K
10:00 26.47 26.50 26.46 26.50 92.3K
10:01 26.49 26.49 26.49 26.49 6.6K
10:02 26.49 26.49 26.49 26.49 10.1K
10:03 26.48 26.48 26.46 26.46 8.3K
10:04 26.45 26.46 26.45 26.46 52.6K
10:05 26.46 26.46 26.46 26.45 41.1K
10:06 26.47 26.47 26.45 26.45 7.8K
10:07 26.45 26.47 26.45 26.47 1.6K
10:08 26.48 26.48 26.47 26.48 7.9K
10:09 26.48 26.48 26.47 26.47 27.9K
10:10 26.47 26.47 26.46 26.47 63.3K
10:11 26.48 26.48 26.47 26.47 19.7K
10:12 26.49 26.49 26.48 26.49 44.2K
10:13 26.49 26.49 26.48 26.48 89.3K
10:14 26.49 26.49 26.49 26.49 37.5K
10:15 26.49 26.50 26.49 26.50 63.3K
10:16 26.50 26.50 26.50 26.50 6.3K
10:17 26.51 26.51 26.47 26.47 84.6K
10:18 26.47 26.47 26.47 26.47 17.4K
10:19 26.48 26.48 26.48 26.48 110.6K
10:20 26.48 26.48 26.48 26.48 66.2K
10:21 26.48 26.48 26.48 26.48 0.7K
10:22 26.48 26.49 26.47 26.48 14.9K
10:23 26.49 26.49 26.48 26.48 48.3K
10:24 26.49 26.49 26.49 26.49 17.5K
10:25 26.48 26.49 26.48 26.49 5.5K
10:26 26.49 26.49 26.48 26.48 20.7K
10:27 26.49 26.49 26.49 26.49 3.1K
10:28 26.49 26.49 26.49 26.49 33.0K
10:29 26.48 26.48 26.48 26.48 39.3K
10:30 26.49 26.49 26.48 26.48 20.7K
10:31 26.48 26.48 26.47 26.47 22.0K
10:32 26.47 26.47 26.47 26.47 4.5K
10:33 26.47 26.47 26.46 26.46 45.0K
10:34 26.46 26.46 26.46 26.46 12.2K
10:35 26.45 26.45 26.45 26.45 25.3K
10:36 26.45 26.46 26.45 26.45 18.2K
10:37 26.45 26.46 26.45 26.45 20.1K
10:38 26.44 26.45 26.44 26.45 1.5K
10:39 26.45 26.47 26.45 26.47 64.0K
10:40 26.47 26.47 26.45 26.47 31.5K
10:41 26.46 26.46 26.46 26.46 16.2K
10:42 26.46 26.46 26.45 26.45 18.0K
10:43 26.45 26.46 26.45 26.46 5.9K
10:44 26.46 26.46 26.46 26.46 21.9K
10:45 26.45 26.46 26.44 26.45 38.2K
10:46 26.46 26.47 26.46 26.47 52.0K
10:47 26.47 26.48 26.47 26.47 50.9K
10:48 26.48 26.48 26.47 26.47 4.3K
10:49 26.48 26.48 26.48 26.48 9.7K
10:50 26.47 26.47 26.47 26.47 27.3K
10:51 26.47 26.47 26.46 26.46 95.3K
10:52 26.46 26.46 26.46 26.46 2.2K
10:53 26.45 26.46 26.45 26.46 1.5K
10:54 26.46 26.46 26.46 26.46 6.6K
10:55 26.46 26.46 26.46 26.46 3.2K
10:56 26.46 26.46 26.44 26.44 4.8K
10:57 26.45 26.45 26.45 26.45 38.5K
10:58 26.46 26.46 26.45 26.45 31.4K
10:59 26.46 26.46 26.46 26.46 83.7K
11:00 26.46 26.47 26.43 26.43 64.3K
11:01 26.43 26.43 26.42 26.42 13.6K
11:02 26.42 26.43 26.41 26.42 21.4K
11:03 26.43 26.43 26.43 26.43 101.7K
11:04 26.43 26.44 26.43 26.44 146.2K
11:05 26.44 26.44 26.43 26.43 28.4K
11:06 26.44 26.44 26.42 26.42 34.0K
11:07 26.42 26.43 26.42 26.43 24.7K
11:08 26.43 26.44 26.43 26.43 67.2K
11:09 26.43 26.43 26.43 26.43 0.9K
11:10 26.43 26.44 26.43 26.43 31.4K
11:11 26.43 26.43 26.43 26.43 16.9K
11:12 26.42 26.42 26.41 26.41 22.3K
11:13 26.43 26.43 26.43 26.42 19.6K
11:14 26.42 26.43 26.42 26.42 46.7K
11:15 26.43 26.44 26.43 26.44 16.7K
11:16 26.44 26.44 26.44 26.44 20.8K
11:17 26.43 26.44 26.43 26.44 3.8K
11:18 26.45 26.45 26.44 26.44 20.9K
11:19 26.44 26.44 26.44 26.44 16.2K
11:20 26.44 26.45 26.44 26.44 48.8K
11:21 26.45 26.46 26.45 26.45 20.0K
11:22 26.45 26.45 26.45 26.45 5.9K
11:23 26.46 26.46 26.46 26.46 33.8K
11:24 26.46 26.47 26.46 26.47 9.5K
11:25 26.47 26.47 26.46 26.46 47.3K
11:27 26.47 26.47 26.46 26.46 1.5K
11:28 26.45 26.47 26.45 26.47 30.8K
11:29 26.47 26.47 26.47 26.47 4.8K
11:30 26.47 26.47 26.47 26.46 86.4K
11:31 26.46 26.46 26.45 26.45 10.2K
11:32 26.46 26.46 26.46 26.46 33.9K
11:33 26.47 26.47 26.47 26.47 11.7K
11:34 26.47 26.48 26.47 26.48 43.1K
11:36 26.48 26.48 26.48 26.47 18.9K
11:37 26.46 26.46 26.46 26.46 3.1K
11:38 26.45 26.46 26.45 26.46 42.7K
11:39 26.46 26.46 26.46 26.46 0.2K
11:40 26.46 26.46 26.46 26.45 4.0K
11:41 26.46 26.46 26.46 26.46 0.4K
11:42 26.46 26.46 26.46 26.46 3.3K
11:43 26.46 26.47 26.46 26.47 14.0K
11:44 26.46 26.46 26.46 26.46 41.6K
11:45 26.46 26.46 26.45 26.45 0.5K
11:46 26.45 26.46 26.45 26.46 22.8K
11:47 26.46 26.46 26.46 26.46 1.8K
11:48 26.46 26.47 26.46 26.47 11.4K
11:49 26.48 26.48 26.48 26.48 0.2K
11:50 26.48 26.48 26.47 26.47 13.9K
11:53 26.47 26.47 26.47 26.47 0.2K
11:54 26.46 26.47 26.46 26.47 0.6K
11:55 26.47 26.47 26.47 26.47 38.9K
11:56 26.46 26.47 26.46 26.46 35.6K
11:57 26.47 26.47 26.46 26.47 1.8K
11:58 26.47 26.47 26.47 26.47 24.5K
11:59 26.47 26.47 26.46 26.46 9.8K
12:00 26.46 26.47 26.46 26.47 25.4K
12:01 26.47 26.47 26.47 26.47 1.5K
12:02 26.47 26.47 26.46 26.47 10.1K
12:03 26.47 26.47 26.47 26.47 0.1K
12:04 26.48 26.48 26.47 26.48 46.1K
12:05 26.48 26.48 26.48 26.48 10.3K
12:06 26.47 26.47 26.47 26.47 6.9K
12:07 26.46 26.47 26.46 26.47 9.7K
12:08 26.46 26.48 26.46 26.47 25.3K
12:09 26.48 26.49 26.48 26.49 4.8K
12:10 26.50 26.50 26.49 26.49 25.4K
12:13 26.50 26.50 26.50 26.50 0.3K
12:14 26.49 26.49 26.49 26.49 20.4K
12:15 26.49 26.49 26.48 26.48 9.7K
12:16 26.49 26.49 26.48 26.48 12.1K
12:17 26.48 26.49 26.48 26.48 14.6K
12:18 26.47 26.48 26.47 26.48 14.0K
12:19 26.47 26.48 26.47 26.48 3.0K
12:20 26.48 26.48 26.48 26.48 0.6K
12:21 26.48 26.48 26.48 26.48 0.4K
12:22 26.47 26.48 26.47 26.48 1.7K
12:23 26.48 26.48 26.47 26.47 9.9K
12:24 26.47 26.47 26.47 26.47 6.6K
12:25 26.47 26.47 26.47 26.47 2.1K
12:26 26.47 26.47 26.47 26.47 0.8K
12:27 26.46 26.46 26.46 26.46 0.4K
12:28 26.47 26.48 26.47 26.48 24.1K
12:29 26.47 26.47 26.47 26.47 2.2K
12:30 26.47 26.48 26.47 26.48 41.3K
12:31 26.48 26.48 26.48 26.48 9.4K
12:32 26.49 26.49 26.48 26.48 8.9K
12:34 26.49 26.49 26.49 26.49 4.6K
12:35 26.50 26.50 26.48 26.49 158.1K
12:36 26.49 26.49 26.49 26.49 43.7K
12:37 26.50 26.50 26.48 26.49 21.5K
12:38 26.49 26.49 26.49 26.48 0.6K
12:39 26.49 26.49 26.48 26.48 1.5K
12:40 26.49 26.49 26.49 26.49 1.4K
12:42 26.49 26.49 26.49 26.49 0.3K
12:44 26.48 26.49 26.48 26.49 2.0K
12:47 26.48 26.48 26.48 26.48 0.6K
12:48 26.49 26.49 26.49 26.49 0.6K
12:49 26.48 26.49 26.48 26.49 0.9K
12:50 26.49 26.49 26.48 26.48 20.0K
12:51 26.48 26.48 26.48 26.48 1.2K
12:52 26.49 26.49 26.48 26.48 14.8K
12:53 26.49 26.49 26.49 26.49 0.8K
12:55 26.47 26.48 26.47 26.48 44.8K
12:56 26.47 26.48 26.47 26.48 0.8K
12:57 26.48 26.49 26.48 26.48 37.7K
12:58 26.48 26.49 26.48 26.49 2.3K
12:59 26.48 26.49 26.48 26.49 17.7K
13:00 26.49 26.49 26.48 26.49 3.4K
13:01 26.49 26.49 26.49 26.49 2.8K
13:02 26.49 26.49 26.49 26.49 25.6K
13:03 26.50 26.50 26.50 26.50 8.4K
13:04 26.50 26.50 26.50 26.50 3.8K
13:05 26.50 26.50 26.49 26.49 2.4K
13:06 26.50 26.50 26.50 26.50 0.9K
13:07 26.50 26.50 26.50 26.50 14.1K
13:08 26.50 26.50 26.50 26.50 1.5K
13:09 26.50 26.50 26.50 26.50 0.3K
13:10 26.50 26.50 26.50 26.50 8.4K
13:11 26.50 26.50 26.50 26.50 0.8K
13:12 26.49 26.50 26.49 26.49 1.9K
13:13 26.50 26.50 26.50 26.50 0.3K
13:14 26.50 26.50 26.49 26.50 21.1K
13:15 26.50 26.51 26.50 26.51 27.3K
13:16 26.51 26.51 26.51 26.51 3.5K
13:17 26.50 26.51 26.50 26.50 8.6K
13:18 26.50 26.50 26.50 26.50 0.3K
13:19 26.51 26.51 26.51 26.50 8.5K
13:20 26.51 26.51 26.51 26.51 0.4K
13:21 26.51 26.51 26.50 26.51 7.9K
13:22 26.51 26.51 26.50 26.50 6.6K
13:23 26.50 26.50 26.50 26.50 12.1K
13:24 26.51 26.51 26.51 26.51 3.0K
13:25 26.51 26.51 26.51 26.51 1.9K
13:27 26.50 26.52 26.50 26.52 4.1K
13:28 26.52 26.52 26.52 26.52 1.1K
13:29 26.51 26.51 26.50 26.51 4.3K
13:30 26.51 26.51 26.51 26.51 6.2K
13:31 26.50 26.51 26.50 26.51 22.1K
13:32 26.50 26.50 26.50 26.50 0.2K
13:33 26.50 26.50 26.50 26.50 0.5K
13:34 26.51 26.51 26.51 26.51 0.4K
13:35 26.51 26.51 26.51 26.51 0.7K
13:36 26.51 26.51 26.50 26.50 0.8K
13:37 26.51 26.52 26.51 26.52 14.8K
13:38 26.52 26.52 26.52 26.52 0.9K
13:40 26.51 26.51 26.50 26.50 13.4K
13:41 26.51 26.51 26.51 26.51 1.6K
13:42 26.50 26.50 26.50 26.50 0.5K
13:44 26.51 26.51 26.51 26.51 0.6K
13:46 26.51 26.51 26.51 26.51 2.1K
13:47 26.51 26.51 26.51 26.51 10.3K
13:49 26.51 26.51 26.51 26.51 6.6K
13:50 26.50 26.50 26.50 26.50 12.0K
13:51 26.51 26.51 26.51 26.51 26.9K
13:52 26.51 26.51 26.50 26.50 15.4K
13:53 26.50 26.50 26.49 26.49 0.3K
13:54 26.49 26.50 26.49 26.50 0.8K
13:55 26.50 26.50 26.50 26.50 0.7K
13:56 26.50 26.50 26.50 26.50 0.9K
13:57 26.49 26.49 26.49 26.49 7.6K
13:58 26.50 26.50 26.49 26.49 4.9K
13:59 26.49 26.49 26.49 26.49 0.8K
14:00 26.49 26.50 26.49 26.50 2.4K
14:01 26.50 26.50 26.50 26.50 0.3K
14:02 26.50 26.50 26.49 26.50 39.5K
14:03 26.50 26.50 26.50 26.50 2.2K
14:04 26.50 26.50 26.50 26.50 0.2K
14:05 26.50 26.50 26.50 26.50 0.7K
14:06 26.50 26.50 26.49 26.50 5.3K
14:07 26.50 26.50 26.50 26.50 0.2K
14:08 26.50 26.50 26.50 26.50 0.4K
14:09 26.49 26.49 26.49 26.49 17.8K
14:10 26.49 26.49 26.47 26.48 36.1K
14:11 26.48 26.49 26.48 26.49 41.8K
14:12 26.49 26.50 26.49 26.50 6.5K
14:13 26.50 26.50 26.50 26.50 0.7K
14:14 26.50 26.50 26.50 26.50 0.6K
14:15 26.49 26.50 26.49 26.50 28.4K
14:16 26.50 26.51 26.50 26.51 23.8K
14:17 26.51 26.51 26.51 26.51 0.3K
14:18 26.50 26.50 26.49 26.50 9.8K
14:19 26.50 26.50 26.50 26.50 1.8K
14:20 26.49 26.50 26.49 26.50 7.7K
14:21 26.50 26.50 26.49 26.50 7.1K
14:22 26.50 26.50 26.50 26.50 22.5K
14:23 26.51 26.51 26.51 26.51 10.5K
14:24 26.51 26.51 26.51 26.51 1.0K
14:25 26.51 26.51 26.50 26.51 3.3K
14:26 26.50 26.51 26.50 26.51 1.1K
14:27 26.51 26.51 26.51 26.51 1.8K
14:28 26.51 26.51 26.50 26.50 34.3K
14:29 26.50 26.50 26.50 26.50 19.0K
14:30 26.51 26.51 26.50 26.50 39.8K
14:31 26.50 26.50 26.50 26.50 1.0K
14:32 26.50 26.50 26.50 26.50 0.6K
14:33 26.50 26.50 26.50 26.50 0.1K
14:34 26.50 26.50 26.50 26.50 0.2K
14:35 26.50 26.50 26.49 26.50 1.8K
14:36 26.50 26.51 26.50 26.51 16.1K
14:37 26.51 26.51 26.51 26.51 0.3K
14:38 26.51 26.51 26.51 26.51 0.7K
14:39 26.51 26.51 26.51 26.51 0.6K
14:40 26.51 26.51 26.50 26.50 0.9K
14:41 26.51 26.51 26.51 26.51 2.3K
14:42 26.51 26.51 26.51 26.51 0.1K
14:43 26.51 26.52 26.50 26.52 7.5K
14:44 26.52 26.52 26.52 26.52 10.9K
14:45 26.52 26.52 26.52 26.52 5.0K
14:46 26.52 26.52 26.51 26.52 70.8K
14:47 26.52 26.52 26.52 26.52 0.7K
14:48 26.52 26.52 26.51 26.51 151.9K
14:49 26.52 26.52 26.52 26.52 1.1K
14:50 26.52 26.53 26.52 26.52 22.5K
14:51 26.53 26.53 26.53 26.53 2.2K
14:52 26.53 26.53 26.53 26.53 0.8K
14:53 26.53 26.53 26.53 26.53 1.1K
14:54 26.53 26.53 26.53 26.53 4.2K
14:55 26.53 26.53 26.53 26.53 1.7K
14:56 26.53 26.53 26.53 26.53 4.5K
14:57 26.52 26.52 26.51 26.51 39.9K
14:58 26.51 26.52 26.51 26.52 22.5K
14:59 26.52 26.52 26.50 26.50 24.4K
15:00 26.51 26.52 26.51 26.52 14.9K
15:01 26.52 26.52 26.52 26.52 9.2K
15:02 26.52 26.52 26.52 26.52 15.1K
15:03 26.52 26.52 26.52 26.52 1.8K
15:05 26.52 26.52 26.51 26.52 1.1K
15:06 26.52 26.52 26.52 26.52 3.1K
15:08 26.52 26.52 26.51 26.52 9.2K
15:09 26.52 26.52 26.51 26.51 0.9K
15:10 26.52 26.52 26.52 26.52 0.7K
15:11 26.52 26.52 26.51 26.52 1.3K
15:12 26.52 26.52 26.52 26.52 0.4K
15:13 26.52 26.52 26.51 26.51 56.6K
15:14 26.51 26.51 26.51 26.51 2.0K
15:15 26.52 26.52 26.52 26.52 1.1K
15:16 26.52 26.52 26.51 26.51 1.6K
15:17 26.52 26.52 26.52 26.52 1.5K
15:19 26.51 26.51 26.51 26.51 3.5K
15:20 26.52 26.52 26.51 26.51 9.9K
15:21 26.52 26.52 26.52 26.52 1.5K
15:22 26.51 26.52 26.51 26.52 0.6K
15:23 26.52 26.52 26.52 26.52 0.2K
15:24 26.52 26.52 26.51 26.52 14.2K
15:25 26.52 26.52 26.51 26.52 4.0K
15:26 26.52 26.52 26.52 26.52 2.2K
15:27 26.51 26.51 26.51 26.51 0.2K
15:28 26.51 26.51 26.51 26.51 2.8K
15:29 26.52 26.52 26.51 26.51 1.8K
15:30 26.52 26.53 26.52 26.53 98.5K
15:31 26.53 26.53 26.52 26.52 26.7K
15:32 26.52 26.52 26.51 26.52 5.5K
15:33 26.52 26.52 26.52 26.52 0.7K
15:35 26.52 26.52 26.52 26.52 5.2K
15:36 26.51 26.51 26.51 26.51 4.5K
15:37 26.51 26.51 26.49 26.49 173.1K
15:39 26.50 26.50 26.50 26.50 7.3K
15:40 26.49 26.50 26.49 26.49 3.0K
15:41 26.50 26.50 26.49 26.49 12.8K
15:42 26.49 26.50 26.49 26.49 7.8K
15:43 26.50 26.50 26.49 26.50 14.9K
15:44 26.50 26.51 26.50 26.51 20.8K
15:46 26.50 26.50 26.50 26.50 1.7K
15:47 26.51 26.51 26.50 26.50 2.0K
15:48 26.50 26.51 26.50 26.51 0.8K
15:49 26.51 26.51 26.51 26.51 1.0K
15:50 26.51 26.51 26.51 26.51 2.6K
15:51 26.51 26.51 26.51 26.51 5.3K
15:52 26.51 26.51 26.51 26.51 1.1K
15:53 26.51 26.51 26.51 26.50 26.1K
15:54 26.51 26.51 26.51 26.51 17.1K
15:55 26.51 26.51 26.51 26.51 17.3K
15:56 26.51 26.51 26.50 26.50 2.8K
15:57 26.51 26.51 26.51 26.51 5.1K
15:58 26.51 26.51 26.50 26.51 19.5K
15:59 26.51 26.51 26.50 26.50 327.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available