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 26.54 26.55 26.53 26.55 212.3K
09:31 26.55 26.56 26.55 26.55 118.8K
09:32 26.54 26.54 26.53 26.54 28.2K
09:33 26.54 26.54 26.53 26.53 37.9K
09:34 26.53 26.53 26.52 26.52 65.8K
09:35 26.52 26.52 26.50 26.50 77.7K
09:36 26.50 26.51 26.50 26.50 57.6K
09:37 26.51 26.51 26.49 26.49 42.6K
09:38 26.49 26.49 26.47 26.48 181.7K
09:39 26.49 26.50 26.49 26.50 21.9K
09:40 26.50 26.51 26.50 26.51 5.7K
09:41 26.51 26.51 26.51 26.51 1.5K
09:42 26.51 26.51 26.51 26.51 4.0K
09:43 26.51 26.51 26.51 26.51 12.2K
09:45 26.51 26.51 26.50 26.50 93.5K
09:46 26.50 26.52 26.50 26.52 17.0K
09:47 26.51 26.51 26.51 26.51 3.6K
09:48 26.52 26.52 26.52 26.52 2.7K
09:49 26.52 26.52 26.51 26.52 1.3K
09:50 26.51 26.52 26.51 26.51 28.7K
09:51 26.51 26.52 26.51 26.51 20.4K
09:52 26.53 26.53 26.52 26.52 28.2K
09:53 26.52 26.52 26.50 26.51 10.7K
09:55 26.50 26.51 26.50 26.50 11.7K
09:57 26.49 26.49 26.48 26.49 15.0K
09:58 26.48 26.49 26.48 26.49 19.7K
09:59 26.49 26.49 26.49 26.49 6.3K
10:00 26.49 26.50 26.49 26.50 36.9K
10:01 26.50 26.50 26.50 26.49 22.5K
10:02 26.49 26.49 26.49 26.49 1.3K
10:03 26.50 26.50 26.50 26.50 1.2K
10:05 26.49 26.49 26.49 26.49 22.9K
10:06 26.49 26.50 26.49 26.49 17.8K
10:07 26.48 26.49 26.48 26.49 32.4K
10:08 26.49 26.50 26.49 26.49 2.2K
10:09 26.49 26.49 26.49 26.49 13.3K
10:10 26.49 26.49 26.48 26.49 19.4K
10:11 26.50 26.50 26.50 26.50 9.7K
10:12 26.49 26.50 26.49 26.49 8.8K
10:13 26.48 26.49 26.48 26.48 8.5K
10:14 26.49 26.49 26.49 26.49 29.9K
10:15 26.49 26.49 26.49 26.49 2.7K
10:16 26.49 26.49 26.49 26.49 3.2K
10:17 26.49 26.49 26.49 26.49 2.9K
10:18 26.48 26.49 26.48 26.49 52.7K
10:20 26.49 26.49 26.48 26.48 10.0K
10:21 26.49 26.49 26.49 26.49 2.5K
10:23 26.49 26.49 26.49 26.49 1.8K
10:24 26.50 26.50 26.49 26.49 6.5K
10:25 26.49 26.50 26.49 26.50 32.2K
10:26 26.50 26.50 26.50 26.50 2.6K
10:27 26.50 26.50 26.50 26.50 10.1K
10:28 26.50 26.50 26.50 26.50 10.1K
10:29 26.50 26.50 26.50 26.50 0.2K
10:30 26.50 26.52 26.50 26.52 26.0K
10:31 26.52 26.52 26.52 26.51 2.8K
10:32 26.51 26.51 26.51 26.51 6.0K
10:33 26.51 26.51 26.51 26.51 6.0K
10:34 26.50 26.51 26.50 26.50 3.3K
10:35 26.51 26.52 26.51 26.52 20.7K
10:36 26.51 26.52 26.51 26.52 16.9K
10:37 26.52 26.52 26.52 26.52 1.0K
10:38 26.53 26.53 26.53 26.52 15.7K
10:39 26.51 26.51 26.50 26.50 41.9K
10:40 26.49 26.49 26.48 26.48 4.4K
10:41 26.47 26.48 26.47 26.48 6.9K
10:42 26.48 26.49 26.48 26.49 17.7K
10:43 26.49 26.49 26.49 26.48 31.7K
10:44 26.47 26.48 26.47 26.48 7.6K
10:45 26.47 26.47 26.47 26.47 0.4K
10:46 26.48 26.48 26.48 26.48 3.1K
10:47 26.48 26.49 26.48 26.49 25.5K
10:48 26.48 26.48 26.48 26.48 8.2K
10:49 26.48 26.48 26.48 26.48 22.3K
10:50 26.48 26.48 26.48 26.48 6.2K
10:51 26.47 26.47 26.46 26.46 28.6K
10:52 26.47 26.47 26.46 26.46 0.6K
10:53 26.46 26.46 26.46 26.46 13.3K
10:54 26.47 26.47 26.47 26.47 21.2K
10:55 26.47 26.48 26.47 26.48 20.3K
10:56 26.48 26.48 26.48 26.48 2.7K
10:57 26.48 26.49 26.48 26.49 44.0K
10:58 26.48 26.48 26.48 26.48 21.7K
10:59 26.48 26.50 26.48 26.50 77.8K
11:00 26.50 26.50 26.49 26.50 8.7K
11:01 26.50 26.51 26.50 26.51 41.5K
11:02 26.51 26.52 26.51 26.51 9.7K
11:03 26.52 26.52 26.52 26.52 0.7K
11:04 26.51 26.51 26.51 26.51 2.3K
11:05 26.51 26.51 26.51 26.51 0.2K
11:06 26.52 26.52 26.52 26.52 1.0K
11:07 26.51 26.52 26.51 26.51 20.5K
11:08 26.51 26.51 26.51 26.51 0.2K
11:09 26.51 26.51 26.51 26.51 30.5K
11:10 26.51 26.51 26.51 26.51 10.0K
11:11 26.52 26.52 26.52 26.52 0.5K
11:12 26.52 26.52 26.52 26.52 3.3K
11:13 26.51 26.51 26.51 26.51 28.3K
11:14 26.51 26.51 26.51 26.51 29.7K
11:15 26.52 26.52 26.51 26.51 1.9K
11:16 26.52 26.52 26.52 26.52 7.1K
11:17 26.52 26.53 26.52 26.53 5.9K
11:18 26.53 26.53 26.53 26.53 1.1K
11:19 26.53 26.53 26.53 26.53 0.8K
11:21 26.53 26.53 26.53 26.54 7.9K
11:22 26.53 26.53 26.53 26.53 27.1K
11:23 26.52 26.52 26.51 26.52 10.0K
11:24 26.51 26.52 26.51 26.52 1.6K
11:25 26.52 26.52 26.52 26.52 4.6K
11:26 26.51 26.52 26.51 26.52 4.8K
11:27 26.52 26.53 26.52 26.53 120.8K
11:28 26.53 26.53 26.53 26.53 4.9K
11:29 26.53 26.53 26.53 26.53 0.3K
11:30 26.53 26.53 26.53 26.53 9.1K
11:31 26.52 26.53 26.52 26.53 2.3K
11:32 26.53 26.53 26.53 26.53 0.7K
11:33 26.52 26.53 26.52 26.53 32.3K
11:34 26.52 26.53 26.52 26.52 6.1K
11:35 26.53 26.53 26.53 26.53 19.2K
11:36 26.53 26.53 26.53 26.53 4.6K
11:37 26.53 26.53 26.53 26.53 5.6K
11:38 26.52 26.52 26.52 26.52 10.3K
11:39 26.52 26.52 26.51 26.52 4.6K
11:40 26.52 26.52 26.52 26.52 33.0K
11:41 26.52 26.53 26.52 26.53 1.0K
11:42 26.53 26.54 26.53 26.54 2.3K
11:44 26.55 26.55 26.55 26.54 8.4K
11:45 26.55 26.55 26.55 26.55 7.3K
11:46 26.55 26.55 26.54 26.54 1.3K
11:47 26.55 26.55 26.55 26.55 0.4K
11:48 26.55 26.56 26.55 26.56 9.4K
11:49 26.56 26.56 26.55 26.55 9.8K
11:50 26.56 26.56 26.56 26.56 1.3K
11:51 26.56 26.57 26.56 26.57 11.0K
11:52 26.57 26.57 26.57 26.57 2.3K
11:53 26.57 26.57 26.56 26.56 1.7K
11:54 26.56 26.56 26.56 26.56 13.4K
11:55 26.56 26.56 26.55 26.55 1.5K
11:56 26.56 26.56 26.56 26.56 7.5K
11:57 26.57 26.57 26.57 26.57 0.1K
11:58 26.57 26.57 26.56 26.56 229.4K
11:59 26.57 26.57 26.56 26.56 13.2K
12:00 26.57 26.57 26.57 26.57 8.1K
12:01 26.58 26.58 26.58 26.58 8.3K
12:02 26.58 26.58 26.58 26.57 2.5K
12:03 26.58 26.58 26.58 26.58 3.8K
12:04 26.58 26.59 26.58 26.58 19.4K
12:05 26.58 26.58 26.58 26.58 0.8K
12:06 26.57 26.57 26.57 26.57 11.4K
12:07 26.57 26.57 26.57 26.57 0.1K
12:08 26.58 26.58 26.57 26.57 7.5K
12:09 26.57 26.57 26.57 26.57 0.3K
12:11 26.57 26.57 26.57 26.57 11.3K
12:12 26.57 26.57 26.57 26.57 7.0K
12:13 26.57 26.57 26.57 26.57 16.2K
12:14 26.58 26.58 26.58 26.58 13.5K
12:15 26.58 26.58 26.58 26.58 10.0K
12:16 26.58 26.58 26.58 26.58 0.3K
12:17 26.58 26.58 26.58 26.58 0.5K
12:18 26.58 26.58 26.58 26.58 0.9K
12:19 26.59 26.59 26.59 26.59 2.7K
12:20 26.59 26.59 26.58 26.58 5.0K
12:21 26.59 26.59 26.59 26.59 3.4K
12:22 26.58 26.58 26.58 26.58 0.2K
12:23 26.58 26.58 26.58 26.58 25.8K
12:24 26.58 26.58 26.58 26.58 1.0K
12:25 26.57 26.57 26.57 26.57 0.1K
12:26 26.58 26.58 26.58 26.58 0.9K
12:27 26.58 26.58 26.58 26.58 0.4K
12:29 26.57 26.58 26.57 26.58 22.3K
12:31 26.57 26.57 26.57 26.57 1.7K
12:32 26.56 26.57 26.56 26.57 2.9K
12:33 26.57 26.57 26.57 26.57 0.8K
12:34 26.58 26.58 26.57 26.57 11.8K
12:35 26.58 26.58 26.58 26.57 3.5K
12:36 26.58 26.58 26.58 26.58 1.4K
12:37 26.58 26.58 26.58 26.58 1.0K
12:38 26.58 26.58 26.57 26.58 1.6K
12:39 26.58 26.58 26.57 26.57 17.2K
12:40 26.58 26.58 26.57 26.57 16.5K
12:41 26.57 26.57 26.57 26.57 0.1K
12:42 26.57 26.58 26.57 26.58 69.1K
12:43 26.57 26.57 26.57 26.57 0.1K
12:44 26.57 26.57 26.57 26.57 8.9K
12:45 26.57 26.57 26.56 26.57 1.4K
12:46 26.57 26.57 26.57 26.57 4.1K
12:47 26.57 26.58 26.57 26.58 8.5K
12:48 26.57 26.58 26.57 26.58 18.0K
12:49 26.57 26.58 26.57 26.57 2.1K
12:50 26.58 26.58 26.58 26.58 0.3K
12:51 26.58 26.58 26.57 26.57 4.9K
12:52 26.58 26.58 26.57 26.57 3.0K
12:53 26.58 26.59 26.58 26.59 14.6K
12:54 26.59 26.59 26.58 26.58 177.5K
12:55 26.58 26.58 26.56 26.56 104.1K
12:56 26.57 26.57 26.57 26.57 8.6K
12:57 26.56 26.57 26.56 26.57 7.8K
12:58 26.57 26.57 26.56 26.56 0.9K
12:59 26.56 26.56 26.56 26.56 0.3K
13:00 26.56 26.56 26.56 26.56 2.2K
13:01 26.56 26.57 26.56 26.57 66.0K
13:02 26.57 26.57 26.56 26.56 2.3K
13:03 26.56 26.56 26.56 26.56 14.7K
13:04 26.56 26.56 26.56 26.56 2.0K
13:05 26.56 26.56 26.55 26.56 3.4K
13:06 26.55 26.56 26.55 26.56 12.5K
13:07 26.56 26.56 26.56 26.56 4.7K
13:08 26.56 26.56 26.56 26.56 0.1K
13:09 26.56 26.56 26.56 26.56 0.1K
13:10 26.56 26.56 26.56 26.56 1.7K
13:11 26.55 26.56 26.55 26.56 1.4K
13:12 26.56 26.56 26.55 26.55 0.8K
13:13 26.55 26.55 26.55 26.55 0.1K
13:14 26.56 26.56 26.56 26.55 1.4K
13:15 26.55 26.55 26.55 26.55 0.5K
13:17 26.56 26.56 26.55 26.56 3.8K
13:18 26.56 26.56 26.56 26.56 0.4K
13:19 26.55 26.56 26.55 26.56 48.2K
13:20 26.56 26.56 26.56 26.56 5.1K
13:21 26.56 26.56 26.56 26.56 16.7K
13:22 26.56 26.56 26.56 26.56 49.3K
13:23 26.56 26.56 26.56 26.56 1.1K
13:24 26.56 26.57 26.56 26.57 4.9K
13:25 26.57 26.57 26.57 26.57 2.5K
13:26 26.57 26.57 26.57 26.57 7.0K
13:27 26.57 26.57 26.57 26.57 1.9K
13:28 26.57 26.57 26.57 26.57 0.6K
13:29 26.57 26.57 26.57 26.57 1.0K
13:30 26.57 26.58 26.57 26.58 4.0K
13:31 26.58 26.58 26.58 26.58 0.1K
13:32 26.58 26.58 26.57 26.57 44.0K
13:33 26.57 26.57 26.57 26.57 0.4K
13:34 26.56 26.57 26.56 26.57 3.7K
13:35 26.57 26.57 26.57 26.57 2.6K
13:36 26.57 26.57 26.57 26.57 0.1K
13:37 26.56 26.57 26.56 26.57 2.9K
13:38 26.57 26.57 26.57 26.56 5.5K
13:39 26.56 26.56 26.55 26.56 46.1K
13:40 26.56 26.57 26.56 26.57 31.7K
13:41 26.57 26.57 26.57 26.57 0.4K
13:42 26.57 26.57 26.57 26.57 0.7K
13:43 26.57 26.57 26.57 26.57 2.6K
13:44 26.57 26.57 26.56 26.57 4.6K
13:45 26.57 26.57 26.56 26.56 0.8K
13:46 26.57 26.57 26.56 26.57 2.1K
13:47 26.57 26.57 26.57 26.57 167.5K
13:48 26.57 26.57 26.57 26.57 9.6K
13:49 26.57 26.57 26.57 26.57 2.9K
13:50 26.57 26.57 26.56 26.57 4.9K
13:51 26.57 26.58 26.57 26.58 16.5K
13:52 26.58 26.58 26.58 26.58 0.4K
13:53 26.57 26.58 26.57 26.58 1.2K
13:54 26.58 26.58 26.57 26.57 0.8K
13:55 26.58 26.58 26.56 26.57 31.5K
13:56 26.57 26.57 26.57 26.57 1.0K
13:57 26.57 26.57 26.57 26.57 0.6K
13:58 26.57 26.57 26.57 26.57 4.6K
14:00 26.56 26.56 26.56 26.56 0.2K
14:01 26.57 26.57 26.56 26.57 1.3K
14:02 26.56 26.57 26.56 26.56 0.5K
14:03 26.57 26.57 26.57 26.56 0.5K
14:04 26.57 26.57 26.57 26.57 1.5K
14:05 26.56 26.57 26.56 26.57 1.5K
14:06 26.57 26.57 26.57 26.57 0.6K
14:07 26.57 26.57 26.56 26.56 0.6K
14:08 26.57 26.57 26.57 26.57 16.2K
14:09 26.57 26.57 26.57 26.57 4.2K
14:10 26.57 26.57 26.57 26.57 0.2K
14:11 26.58 26.58 26.58 26.58 6.4K
14:12 26.58 26.58 26.58 26.57 5.4K
14:13 26.58 26.58 26.58 26.58 1.3K
14:14 26.58 26.58 26.57 26.57 2.8K
14:15 26.57 26.58 26.57 26.57 10.8K
14:16 26.57 26.58 26.56 26.57 34.2K
14:17 26.56 26.57 26.56 26.57 0.2K
14:18 26.57 26.57 26.56 26.56 0.9K
14:19 26.56 26.56 26.56 26.56 0.2K
14:20 26.56 26.56 26.56 26.56 0.5K
14:21 26.56 26.57 26.56 26.56 2.6K
14:22 26.57 26.57 26.56 26.56 2.1K
14:23 26.56 26.56 26.56 26.56 0.3K
14:24 26.56 26.57 26.56 26.57 3.5K
14:25 26.57 26.57 26.56 26.57 3.4K
14:26 26.57 26.57 26.57 26.57 2.2K
14:27 26.57 26.57 26.57 26.57 1.3K
14:28 26.56 26.56 26.55 26.56 36.6K
14:29 26.55 26.55 26.55 26.55 0.8K
14:30 26.55 26.56 26.55 26.56 3.9K
14:31 26.55 26.55 26.55 26.55 2.3K
14:32 26.56 26.56 26.56 26.56 0.2K
14:33 26.56 26.56 26.56 26.56 0.4K
14:34 26.56 26.56 26.56 26.56 0.5K
14:35 26.56 26.57 26.56 26.57 60.2K
14:36 26.57 26.57 26.57 26.57 0.3K
14:37 26.57 26.57 26.56 26.57 3.7K
14:38 26.57 26.57 26.56 26.56 2.9K
14:40 26.57 26.57 26.56 26.57 0.9K
14:41 26.56 26.56 26.55 26.55 7.0K
14:42 26.56 26.56 26.56 26.56 12.3K
14:43 26.56 26.56 26.56 26.56 8.6K
14:44 26.56 26.56 26.56 26.56 1.7K
14:45 26.56 26.56 26.56 26.56 1.9K
14:46 26.56 26.56 26.56 26.56 3.3K
14:47 26.57 26.57 26.57 26.57 0.6K
14:48 26.57 26.57 26.57 26.57 1.1K
14:49 26.57 26.57 26.57 26.57 7.3K
14:50 26.57 26.57 26.56 26.56 1.1K
14:51 26.57 26.57 26.57 26.57 1.8K
14:52 26.56 26.57 26.56 26.57 3.0K
14:53 26.56 26.57 26.56 26.56 2.2K
14:54 26.56 26.56 26.56 26.56 46.1K
14:55 26.56 26.56 26.56 26.56 2.0K
14:56 26.56 26.56 26.56 26.56 3.3K
14:57 26.56 26.56 26.56 26.56 0.1K
14:58 26.56 26.57 26.56 26.57 29.9K
14:59 26.56 26.56 26.56 26.56 203.1K
15:00 26.57 26.57 26.57 26.57 31.7K
15:01 26.57 26.57 26.57 26.57 1.1K
15:02 26.57 26.57 26.56 26.56 103.0K
15:03 26.57 26.57 26.56 26.56 2.6K
15:04 26.57 26.57 26.56 26.57 8.5K
15:05 26.56 26.57 26.56 26.56 25.1K
15:06 26.56 26.56 26.55 26.55 21.1K
15:07 26.56 26.56 26.55 26.56 4.6K
15:08 26.57 26.57 26.57 26.57 0.8K
15:09 26.57 26.57 26.56 26.56 1.1K
15:10 26.57 26.57 26.56 26.56 1.1K
15:11 26.57 26.57 26.56 26.56 2.2K
15:12 26.57 26.57 26.57 26.57 3.4K
15:13 26.57 26.57 26.56 26.57 3.8K
15:14 26.57 26.57 26.57 26.57 0.3K
15:15 26.57 26.57 26.56 26.56 32.3K
15:16 26.55 26.56 26.55 26.56 1.7K
15:17 26.55 26.56 26.55 26.56 7.5K
15:18 26.55 26.56 26.55 26.56 15.4K
15:19 26.56 26.56 26.55 26.56 3.6K
15:20 26.56 26.56 26.56 26.56 2.1K
15:21 26.56 26.56 26.56 26.56 1.6K
15:22 26.55 26.56 26.55 26.56 2.1K
15:23 26.56 26.56 26.56 26.56 17.7K
15:24 26.56 26.56 26.55 26.55 2.4K
15:25 26.55 26.56 26.55 26.56 1.0K
15:26 26.56 26.56 26.55 26.55 3.8K
15:27 26.56 26.56 26.55 26.56 1.4K
15:28 26.56 26.56 26.55 26.56 1.3K
15:29 26.56 26.56 26.55 26.56 4.0K
15:30 26.56 26.56 26.55 26.56 1.3K
15:31 26.56 26.56 26.56 26.56 6.3K
15:32 26.56 26.56 26.55 26.56 2.5K
15:33 26.56 26.56 26.56 26.56 0.8K
15:34 26.56 26.56 26.55 26.55 8.2K
15:35 26.56 26.56 26.56 26.56 3.4K
15:36 26.55 26.56 26.55 26.56 8.5K
15:37 26.56 26.56 26.55 26.56 13.6K
15:38 26.56 26.56 26.56 26.56 2.9K
15:39 26.56 26.56 26.56 26.56 6.4K
15:40 26.56 26.56 26.55 26.56 15.2K
15:41 26.56 26.56 26.56 26.56 8.4K
15:42 26.56 26.56 26.55 26.56 48.8K
15:43 26.56 26.56 26.56 26.56 49.4K
15:44 26.56 26.56 26.56 26.56 22.0K
15:45 26.56 26.56 26.56 26.56 42.0K
15:46 26.56 26.56 26.55 26.56 27.6K
15:47 26.56 26.56 26.56 26.56 27.5K
15:48 26.56 26.56 26.55 26.56 10.0K
15:49 26.55 26.56 26.55 26.55 10.7K
15:50 26.56 26.56 26.56 26.56 21.4K
15:51 26.56 26.56 26.55 26.55 40.6K
15:52 26.56 26.56 26.56 26.56 8.0K
15:53 26.56 26.56 26.56 26.56 24.0K
15:54 26.56 26.56 26.55 26.56 42.9K
15:55 26.56 26.56 26.56 26.56 25.4K
15:56 26.56 26.56 26.56 26.56 67.2K
15:57 26.56 26.56 26.56 26.56 17.9K
15:58 26.56 26.57 26.56 26.57 119.4K
15:59 26.56 26.57 26.56 26.57 179.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available