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 26.51 26.51 26.50 26.50 16.5K
09:31 26.50 26.50 26.49 26.50 5.0K
09:32 26.50 26.50 26.50 26.50 1.3K
09:33 26.50 26.50 26.50 26.50 2.6K
09:34 26.50 26.50 26.50 26.50 0.2K
09:36 26.50 26.50 26.50 26.50 2.1K
09:37 26.50 26.51 26.50 26.50 32.7K
09:38 26.50 26.50 26.50 26.50 0.9K
09:42 26.50 26.51 26.50 26.51 58.2K
09:43 26.50 26.50 26.50 26.50 0.5K
09:44 26.51 26.51 26.51 26.51 18.0K
09:45 26.52 26.52 26.51 26.51 15.7K
09:46 26.51 26.51 26.51 26.51 15.6K
09:47 26.51 26.51 26.51 26.51 0.5K
09:48 26.51 26.51 26.51 26.51 1.5K
09:49 26.50 26.50 26.50 26.50 1.6K
09:50 26.50 26.50 26.50 26.50 16.8K
09:51 26.50 26.50 26.50 26.50 4.0K
09:52 26.50 26.50 26.50 26.50 9.8K
09:53 26.50 26.51 26.50 26.50 46.3K
09:54 26.51 26.51 26.50 26.50 26.4K
09:55 26.50 26.51 26.50 26.51 0.8K
09:56 26.51 26.51 26.51 26.51 3.7K
09:57 26.51 26.51 26.50 26.50 12.7K
09:58 26.50 26.50 26.50 26.50 0.4K
09:59 26.51 26.51 26.51 26.51 4.5K
10:00 26.53 26.55 26.52 26.53 61.4K
10:01 26.53 26.54 26.53 26.54 14.5K
10:02 26.54 26.54 26.53 26.53 4.6K
10:03 26.53 26.53 26.52 26.52 15.2K
10:05 26.52 26.53 26.52 26.53 8.8K
10:06 26.52 26.54 26.52 26.54 26.0K
10:07 26.54 26.55 26.54 26.55 1.7K
10:08 26.55 26.56 26.55 26.56 27.4K
10:09 26.56 26.57 26.56 26.56 76.8K
10:10 26.55 26.55 26.54 26.54 27.8K
10:11 26.54 26.54 26.53 26.53 4.3K
10:12 26.54 26.54 26.54 26.54 55.9K
10:13 26.54 26.54 26.54 26.54 3.8K
10:14 26.54 26.54 26.53 26.53 50.3K
10:15 26.53 26.54 26.53 26.54 38.2K
10:16 26.54 26.55 26.54 26.55 18.6K
10:17 26.54 26.55 26.54 26.55 28.3K
10:18 26.55 26.55 26.55 26.55 0.2K
10:19 26.55 26.55 26.55 26.55 28.1K
10:20 26.55 26.55 26.55 26.55 0.3K
10:21 26.55 26.55 26.54 26.54 11.6K
10:22 26.54 26.54 26.53 26.54 26.2K
10:23 26.55 26.57 26.55 26.57 82.1K
10:25 26.58 26.59 26.58 26.59 55.0K
10:26 26.59 26.60 26.59 26.59 11.0K
10:27 26.59 26.60 26.59 26.60 3.2K
10:28 26.60 26.60 26.60 26.60 1.3K
10:29 26.59 26.59 26.59 26.59 25.4K
10:30 26.58 26.60 26.58 26.60 11.6K
10:31 26.59 26.60 26.59 26.60 15.3K
10:32 26.59 26.60 26.59 26.60 4.0K
10:33 26.59 26.60 26.59 26.60 6.5K
10:34 26.61 26.61 26.59 26.61 59.5K
10:35 26.60 26.60 26.59 26.59 138.5K
10:36 26.61 26.61 26.60 26.60 35.7K
10:37 26.60 26.61 26.60 26.60 5.7K
10:38 26.60 26.60 26.60 26.60 3.3K
10:39 26.60 26.61 26.60 26.60 6.6K
10:40 26.60 26.61 26.60 26.61 76.0K
10:41 26.61 26.62 26.61 26.62 17.1K
10:43 26.62 26.63 26.62 26.63 6.1K
10:44 26.64 26.64 26.64 26.64 36.9K
10:45 26.63 26.64 26.63 26.63 13.0K
10:46 26.63 26.64 26.63 26.63 15.6K
10:47 26.63 26.63 26.63 26.63 5.7K
10:48 26.62 26.62 26.62 26.62 14.8K
10:49 26.62 26.62 26.62 26.62 2.7K
10:50 26.63 26.63 26.62 26.62 0.4K
10:51 26.62 26.62 26.62 26.62 0.4K
10:52 26.63 26.63 26.62 26.62 14.0K
10:53 26.61 26.61 26.61 26.61 33.1K
10:54 26.61 26.61 26.61 26.61 0.3K
10:56 26.61 26.62 26.61 26.61 45.7K
10:58 26.62 26.62 26.62 26.62 1.6K
10:59 26.62 26.62 26.62 26.62 0.3K
11:00 26.61 26.61 26.60 26.60 7.9K
11:01 26.61 26.61 26.61 26.61 0.3K
11:02 26.61 26.62 26.61 26.62 24.2K
11:03 26.62 26.62 26.62 26.62 4.8K
11:04 26.62 26.62 26.62 26.62 0.1K
11:05 26.62 26.62 26.62 26.62 1.3K
11:06 26.61 26.62 26.61 26.62 37.0K
11:07 26.61 26.62 26.61 26.62 23.4K
11:08 26.62 26.62 26.61 26.61 8.9K
11:09 26.62 26.62 26.62 26.62 3.1K
11:10 26.62 26.62 26.62 26.62 20.5K
11:11 26.62 26.62 26.61 26.61 3.7K
11:12 26.62 26.62 26.61 26.62 14.3K
11:13 26.63 26.63 26.63 26.63 6.4K
11:14 26.63 26.63 26.63 26.63 1.0K
11:15 26.63 26.63 26.63 26.63 16.4K
11:16 26.64 26.65 26.64 26.65 171.3K
11:17 26.65 26.65 26.65 26.65 12.7K
11:18 26.66 26.66 26.66 26.66 6.6K
11:19 26.66 26.66 26.66 26.66 5.6K
11:20 26.65 26.66 26.65 26.65 2.0K
11:21 26.65 26.65 26.64 26.64 49.0K
11:22 26.64 26.64 26.64 26.64 1.3K
11:23 26.64 26.64 26.64 26.64 1.8K
11:24 26.63 26.63 26.63 26.63 1.5K
11:25 26.63 26.63 26.63 26.63 7.1K
11:26 26.62 26.63 26.62 26.63 27.8K
11:27 26.63 26.63 26.63 26.63 44.2K
11:28 26.63 26.64 26.63 26.64 76.8K
11:29 26.64 26.65 26.64 26.65 26.4K
11:30 26.65 26.66 26.64 26.66 40.5K
11:31 26.65 26.66 26.65 26.65 20.2K
11:32 26.65 26.65 26.65 26.65 31.4K
11:33 26.65 26.65 26.64 26.64 6.9K
11:34 26.65 26.65 26.65 26.65 0.5K
11:35 26.64 26.66 26.64 26.66 20.9K
11:36 26.66 26.66 26.66 26.66 2.6K
11:37 26.66 26.66 26.65 26.65 28.5K
11:38 26.66 26.66 26.65 26.65 43.3K
11:39 26.65 26.65 26.65 26.65 2.2K
11:40 26.65 26.65 26.64 26.64 1.8K
11:41 26.65 26.65 26.65 26.65 0.2K
11:43 26.65 26.65 26.64 26.65 3.1K
11:44 26.64 26.64 26.64 26.64 6.3K
11:45 26.64 26.64 26.63 26.63 1.6K
11:46 26.64 26.64 26.64 26.64 4.7K
11:47 26.63 26.63 26.63 26.63 10.3K
11:48 26.62 26.62 26.61 26.61 53.7K
11:49 26.60 26.60 26.60 26.60 18.7K
11:50 26.60 26.60 26.60 26.60 34.8K
11:52 26.61 26.61 26.61 26.61 6.2K
11:54 26.61 26.61 26.61 26.61 1.4K
11:55 26.61 26.61 26.61 26.61 1.1K
11:56 26.60 26.61 26.60 26.61 18.4K
11:58 26.61 26.61 26.61 26.61 0.1K
11:59 26.61 26.61 26.60 26.60 0.5K
12:00 26.60 26.60 26.60 26.60 6.3K
12:01 26.60 26.60 26.60 26.60 2.4K
12:03 26.59 26.59 26.59 26.59 6.8K
12:04 26.59 26.59 26.59 26.59 0.2K
12:05 26.58 26.59 26.58 26.59 4.0K
12:07 26.59 26.59 26.59 26.59 4.7K
12:08 26.59 26.59 26.59 26.59 25.5K
12:09 26.60 26.60 26.60 26.60 0.2K
12:10 26.59 26.60 26.59 26.60 39.7K
12:11 26.60 26.60 26.59 26.59 8.7K
12:12 26.59 26.60 26.59 26.60 9.7K
12:13 26.61 26.61 26.61 26.61 5.8K
12:14 26.60 26.60 26.60 26.60 3.0K
12:15 26.60 26.60 26.60 26.60 4.8K
12:16 26.60 26.60 26.60 26.60 0.7K
12:17 26.60 26.60 26.60 26.60 0.4K
12:18 26.59 26.59 26.59 26.59 11.2K
12:20 26.59 26.59 26.59 26.59 0.7K
12:21 26.58 26.58 26.58 26.58 0.3K
12:22 26.59 26.60 26.59 26.60 17.8K
12:23 26.60 26.60 26.60 26.60 0.1K
12:24 26.60 26.60 26.60 26.60 0.4K
12:27 26.60 26.60 26.60 26.60 0.8K
12:28 26.60 26.61 26.60 26.61 5.6K
12:29 26.61 26.61 26.61 26.61 2.6K
12:30 26.61 26.62 26.61 26.62 32.5K
12:31 26.62 26.62 26.61 26.62 10.4K
12:32 26.62 26.62 26.62 26.62 7.6K
12:33 26.61 26.61 26.61 26.61 0.3K
12:34 26.62 26.62 26.62 26.62 6.3K
12:35 26.63 26.63 26.62 26.62 2.4K
12:36 26.62 26.63 26.62 26.62 2.9K
12:37 26.62 26.63 26.62 26.63 44.2K
12:38 26.63 26.63 26.62 26.63 38.9K
12:40 26.63 26.63 26.63 26.63 5.5K
12:41 26.63 26.63 26.63 26.63 0.7K
12:42 26.63 26.63 26.63 26.63 0.3K
12:43 26.63 26.63 26.62 26.62 1.0K
12:44 26.62 26.62 26.62 26.62 1.3K
12:45 26.63 26.63 26.63 26.63 0.1K
12:47 26.63 26.63 26.63 26.63 0.3K
12:48 26.63 26.63 26.63 26.63 0.4K
12:49 26.63 26.63 26.63 26.63 3.7K
12:50 26.62 26.63 26.62 26.63 4.5K
12:51 26.63 26.63 26.62 26.63 32.4K
12:52 26.63 26.63 26.63 26.63 4.8K
12:53 26.63 26.63 26.62 26.62 0.6K
12:54 26.63 26.63 26.61 26.62 11.1K
12:55 26.62 26.62 26.62 26.62 12.3K
12:56 26.62 26.62 26.61 26.62 0.9K
12:57 26.61 26.61 26.61 26.61 15.6K
12:58 26.62 26.62 26.62 26.62 0.2K
13:00 26.62 26.62 26.62 26.62 0.9K
13:01 26.62 26.62 26.62 26.62 1.1K
13:02 26.62 26.62 26.60 26.61 119.8K
13:03 26.60 26.61 26.60 26.61 2.2K
13:04 26.61 26.61 26.61 26.61 8.6K
13:05 26.61 26.61 26.60 26.61 9.9K
13:06 26.61 26.61 26.61 26.61 1.4K
13:07 26.61 26.61 26.59 26.59 9.3K
13:08 26.60 26.60 26.60 26.60 43.7K
13:09 26.59 26.59 26.59 26.59 0.3K
13:10 26.59 26.59 26.59 26.59 5.4K
13:11 26.59 26.59 26.59 26.59 5.2K
13:12 26.59 26.59 26.59 26.59 0.2K
13:13 26.59 26.59 26.59 26.59 31.2K
13:15 26.59 26.59 26.58 26.58 4.0K
13:16 26.58 26.58 26.58 26.58 31.7K
13:17 26.61 26.61 26.60 26.60 18.3K
13:18 26.60 26.61 26.60 26.61 1.3K
13:19 26.60 26.61 26.60 26.61 34.3K
13:20 26.61 26.61 26.61 26.61 3.6K
13:21 26.61 26.61 26.61 26.61 4.6K
13:22 26.61 26.61 26.60 26.61 8.2K
13:23 26.60 26.61 26.60 26.61 1.8K
13:24 26.61 26.61 26.61 26.61 1.0K
13:25 26.61 26.61 26.61 26.61 0.2K
13:26 26.60 26.60 26.60 26.60 0.6K
13:27 26.61 26.61 26.61 26.61 0.4K
13:28 26.61 26.61 26.61 26.61 0.7K
13:30 26.61 26.61 26.61 26.61 0.3K
13:31 26.61 26.61 26.61 26.61 0.3K
13:32 26.60 26.61 26.60 26.61 1.0K
13:33 26.60 26.60 26.60 26.60 10.2K
13:34 26.60 26.60 26.59 26.59 0.3K
13:35 26.60 26.60 26.60 26.60 0.4K
13:37 26.59 26.60 26.59 26.60 0.3K
13:38 26.60 26.61 26.60 26.61 5.8K
13:39 26.61 26.61 26.61 26.61 1.0K
13:40 26.61 26.61 26.61 26.61 0.2K
13:41 26.60 26.61 26.60 26.61 1.6K
13:42 26.61 26.61 26.61 26.61 2.6K
13:43 26.61 26.61 26.60 26.60 1.1K
13:44 26.61 26.62 26.61 26.62 113.9K
13:45 26.61 26.61 26.61 26.61 13.7K
13:47 26.60 26.61 26.60 26.61 0.6K
13:48 26.61 26.61 26.60 26.60 13.6K
13:49 26.59 26.60 26.59 26.59 17.4K
13:50 26.59 26.59 26.59 26.59 4.1K
13:51 26.59 26.59 26.59 26.59 8.6K
13:53 26.60 26.60 26.60 26.60 1.8K
13:54 26.60 26.60 26.60 26.60 4.3K
13:55 26.60 26.60 26.59 26.59 0.7K
13:56 26.60 26.60 26.60 26.60 1.0K
13:58 26.60 26.60 26.60 26.60 5.2K
13:59 26.60 26.60 26.60 26.60 0.3K
14:00 26.60 26.60 26.60 26.60 0.6K
14:01 26.60 26.60 26.60 26.60 0.2K
14:02 26.60 26.60 26.59 26.60 2.2K
14:03 26.60 26.60 26.60 26.60 0.4K
14:04 26.60 26.60 26.60 26.60 6.1K
14:05 26.61 26.61 26.61 26.61 2.1K
14:06 26.61 26.61 26.61 26.61 1.2K
14:07 26.61 26.61 26.61 26.61 0.3K
14:08 26.60 26.60 26.60 26.60 9.5K
14:10 26.59 26.59 26.59 26.59 0.3K
14:13 26.60 26.60 26.60 26.60 0.4K
14:14 26.60 26.60 26.60 26.60 9.4K
14:16 26.61 26.61 26.61 26.61 1.3K
14:17 26.61 26.62 26.61 26.62 2.1K
14:20 26.62 26.62 26.62 26.62 1.8K
14:21 26.62 26.62 26.62 26.62 3.5K
14:24 26.63 26.63 26.63 26.63 1.4K
14:25 26.62 26.62 26.61 26.62 5.8K
14:26 26.62 26.62 26.62 26.62 1.0K
14:28 26.62 26.63 26.62 26.63 9.1K
14:29 26.63 26.63 26.62 26.62 3.2K
14:30 26.63 26.63 26.63 26.63 4.5K
14:32 26.63 26.63 26.62 26.63 10.9K
14:33 26.64 26.64 26.64 26.64 0.8K
14:34 26.63 26.64 26.63 26.64 2.4K
14:35 26.64 26.64 26.64 26.64 1.5K
14:36 26.64 26.64 26.64 26.64 1.6K
14:37 26.64 26.64 26.63 26.63 5.0K
14:38 26.63 26.63 26.63 26.63 0.4K
14:39 26.64 26.64 26.64 26.64 1.3K
14:40 26.64 26.64 26.64 26.64 50.6K
14:41 26.65 26.65 26.65 26.65 0.8K
14:42 26.65 26.65 26.65 26.65 1.0K
14:43 26.65 26.65 26.65 26.65 0.5K
14:44 26.65 26.65 26.65 26.65 0.2K
14:45 26.65 26.65 26.65 26.65 0.3K
14:46 26.65 26.65 26.65 26.65 0.9K
14:47 26.64 26.64 26.64 26.64 11.3K
14:48 26.64 26.64 26.64 26.64 0.7K
14:49 26.65 26.65 26.64 26.64 17.4K
14:51 26.65 26.65 26.65 26.65 0.9K
14:52 26.65 26.65 26.65 26.65 0.8K
14:53 26.64 26.64 26.63 26.64 19.7K
14:54 26.64 26.64 26.64 26.64 0.2K
14:55 26.63 26.65 26.63 26.65 1.7K
14:56 26.65 26.65 26.65 26.65 0.2K
14:57 26.65 26.65 26.65 26.65 0.4K
14:58 26.65 26.65 26.65 26.65 0.3K
14:59 26.65 26.66 26.65 26.66 22.9K
15:00 26.65 26.65 26.64 26.64 29.4K
15:01 26.65 26.65 26.64 26.64 3.3K
15:02 26.65 26.65 26.64 26.64 4.9K
15:03 26.63 26.64 26.63 26.64 1.8K
15:04 26.64 26.64 26.63 26.64 15.0K
15:05 26.64 26.64 26.63 26.64 1.0K
15:06 26.64 26.64 26.62 26.63 46.5K
15:07 26.63 26.63 26.62 26.62 1.1K
15:08 26.62 26.62 26.62 26.62 8.8K
15:09 26.62 26.62 26.62 26.62 3.5K
15:10 26.62 26.62 26.62 26.62 6.6K
15:11 26.62 26.62 26.62 26.62 1.8K
15:12 26.62 26.62 26.62 26.62 4.2K
15:13 26.62 26.63 26.62 26.63 15.1K
15:14 26.63 26.63 26.63 26.63 2.1K
15:15 26.63 26.63 26.62 26.63 5.4K
15:16 26.63 26.63 26.63 26.63 0.4K
15:17 26.63 26.63 26.63 26.63 5.2K
15:18 26.63 26.63 26.63 26.63 2.5K
15:19 26.63 26.63 26.62 26.63 5.8K
15:20 26.63 26.63 26.63 26.63 1.0K
15:21 26.63 26.63 26.63 26.63 3.6K
15:22 26.63 26.63 26.62 26.63 2.3K
15:23 26.63 26.63 26.62 26.63 2.2K
15:24 26.63 26.63 26.62 26.63 2.4K
15:25 26.63 26.63 26.63 26.63 3.0K
15:26 26.63 26.63 26.63 26.63 2.4K
15:27 26.63 26.63 26.62 26.62 8.6K
15:28 26.62 26.63 26.62 26.62 2.5K
15:29 26.62 26.63 26.62 26.63 2.6K
15:30 26.63 26.63 26.62 26.62 5.1K
15:31 26.62 26.63 26.62 26.63 4.2K
15:32 26.63 26.63 26.63 26.63 2.7K
15:33 26.63 26.63 26.63 26.63 8.2K
15:34 26.63 26.63 26.63 26.63 7.7K
15:35 26.63 26.63 26.63 26.63 0.5K
15:36 26.63 26.63 26.62 26.63 17.0K
15:37 26.63 26.63 26.63 26.63 5.1K
15:38 26.62 26.63 26.62 26.63 7.8K
15:39 26.63 26.63 26.62 26.63 1.9K
15:40 26.63 26.63 26.63 26.63 2.0K
15:41 26.63 26.63 26.62 26.62 11.3K
15:42 26.63 26.63 26.62 26.63 1.8K
15:43 26.63 26.63 26.62 26.62 3.1K
15:44 26.63 26.63 26.62 26.63 2.9K
15:45 26.63 26.63 26.63 26.62 3.2K
15:46 26.63 26.63 26.63 26.63 3.8K
15:47 26.63 26.63 26.62 26.62 4.9K
15:48 26.62 26.63 26.62 26.62 2.7K
15:49 26.63 26.63 26.63 26.63 7.2K
15:50 26.63 26.63 26.63 26.63 2.4K
15:51 26.62 26.63 26.62 26.63 6.2K
15:52 26.63 26.63 26.63 26.63 8.9K
15:53 26.63 26.63 26.63 26.63 10.5K
15:54 26.63 26.63 26.63 26.63 0.6K
15:55 26.63 26.64 26.63 26.64 20.4K
15:56 26.64 26.64 26.63 26.64 44.0K
15:57 26.64 26.64 26.64 26.64 7.5K
15:58 26.63 26.64 26.63 26.64 13.5K
15:59 26.63 26.64 26.63 26.63 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available