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 26.50 26.50 26.50 26.50 40.4K
09:31 26.51 26.51 26.50 26.51 7.7K
09:32 26.51 26.51 26.51 26.51 1.5K
09:33 26.52 26.52 26.51 26.51 23.4K
09:34 26.51 26.51 26.51 26.51 0.4K
09:36 26.51 26.51 26.51 26.51 1.6K
09:37 26.51 26.51 26.51 26.51 1.8K
09:38 26.51 26.51 26.51 26.51 22.2K
09:39 26.50 26.50 26.50 26.50 23.2K
09:40 26.50 26.50 26.49 26.49 24.5K
09:41 26.49 26.50 26.49 26.50 0.3K
09:42 26.49 26.50 26.49 26.50 41.5K
09:43 26.50 26.51 26.50 26.51 128.5K
09:44 26.51 26.51 26.51 26.51 0.1K
09:45 26.51 26.51 26.51 26.51 0.8K
09:46 26.51 26.52 26.51 26.52 45.7K
09:47 26.50 26.51 26.50 26.51 8.4K
09:48 26.52 26.52 26.51 26.52 21.5K
09:49 26.51 26.52 26.50 26.52 72.5K
09:50 26.52 26.52 26.51 26.51 17.4K
09:51 26.51 26.52 26.51 26.52 22.3K
09:52 26.51 26.51 26.51 26.51 1.6K
09:53 26.51 26.51 26.51 26.51 2.8K
09:54 26.51 26.51 26.51 26.51 89.9K
09:55 26.52 26.52 26.51 26.51 5.1K
09:56 26.51 26.51 26.51 26.51 4.0K
09:58 26.52 26.52 26.52 26.51 0.5K
09:59 26.51 26.52 26.51 26.52 0.7K
10:00 26.52 26.52 26.52 26.52 38.4K
10:01 26.52 26.52 26.52 26.52 6.5K
10:03 26.53 26.53 26.53 26.53 0.1K
10:04 26.53 26.53 26.53 26.53 0.4K
10:06 26.53 26.54 26.53 26.54 15.3K
10:07 26.54 26.54 26.54 26.54 0.1K
10:08 26.53 26.54 26.53 26.54 4.1K
10:09 26.54 26.54 26.54 26.54 1.5K
10:10 26.54 26.54 26.53 26.53 68.2K
10:11 26.52 26.54 26.52 26.53 28.4K
10:12 26.53 26.53 26.53 26.53 18.4K
10:13 26.53 26.53 26.53 26.53 0.4K
10:14 26.53 26.53 26.53 26.53 1.0K
10:15 26.53 26.53 26.52 26.52 17.2K
10:16 26.53 26.53 26.52 26.53 23.6K
10:18 26.53 26.53 26.53 26.53 4.9K
10:19 26.53 26.53 26.52 26.52 11.2K
10:20 26.52 26.53 26.52 26.53 0.4K
10:21 26.53 26.54 26.53 26.54 11.7K
10:22 26.53 26.53 26.53 26.53 0.3K
10:23 26.53 26.53 26.53 26.53 0.3K
10:24 26.54 26.54 26.54 26.53 0.2K
10:25 26.54 26.54 26.54 26.54 0.5K
10:26 26.54 26.54 26.54 26.54 2.4K
10:27 26.54 26.54 26.53 26.53 0.4K
10:28 26.54 26.54 26.54 26.54 4.7K
10:29 26.55 26.55 26.55 26.55 1.1K
10:30 26.54 26.55 26.53 26.54 82.2K
10:31 26.54 26.54 26.54 26.54 3.0K
10:32 26.54 26.54 26.54 26.54 21.5K
10:33 26.55 26.55 26.55 26.55 4.5K
10:34 26.55 26.55 26.55 26.55 1.2K
10:36 26.55 26.55 26.55 26.55 56.5K
10:37 26.56 26.56 26.55 26.55 1.1K
10:39 26.56 26.56 26.55 26.55 0.3K
10:40 26.56 26.56 26.55 26.56 0.6K
10:41 26.56 26.56 26.55 26.55 4.1K
10:42 26.55 26.55 26.55 26.55 4.5K
10:43 26.55 26.55 26.54 26.55 4.2K
10:44 26.55 26.55 26.55 26.55 0.5K
10:45 26.54 26.55 26.54 26.54 9.9K
10:46 26.55 26.55 26.54 26.54 35.7K
10:47 26.53 26.54 26.53 26.54 5.0K
10:48 26.52 26.53 26.52 26.53 8.0K
10:49 26.52 26.52 26.52 26.52 20.3K
10:50 26.52 26.53 26.52 26.53 26.6K
10:51 26.52 26.52 26.51 26.51 49.2K
10:52 26.51 26.51 26.50 26.50 2.2K
10:53 26.51 26.51 26.51 26.51 0.7K
10:54 26.51 26.51 26.51 26.51 3.8K
10:55 26.51 26.51 26.51 26.51 2.4K
10:56 26.50 26.50 26.50 26.50 92.8K
10:57 26.50 26.50 26.49 26.49 30.6K
10:58 26.50 26.50 26.49 26.49 6.6K
10:59 26.50 26.51 26.50 26.51 18.4K
11:00 26.51 26.51 26.51 26.51 2.9K
11:01 26.51 26.51 26.51 26.51 19.0K
11:02 26.51 26.51 26.51 26.51 1.2K
11:03 26.51 26.51 26.50 26.50 1.9K
11:04 26.51 26.51 26.51 26.51 28.8K
11:05 26.52 26.52 26.52 26.52 10.4K
11:06 26.52 26.52 26.51 26.52 9.0K
11:07 26.52 26.52 26.52 26.52 3.2K
11:09 26.52 26.52 26.51 26.51 5.6K
11:10 26.53 26.53 26.52 26.52 22.8K
11:11 26.53 26.53 26.53 26.53 3.2K
11:12 26.53 26.53 26.52 26.52 2.4K
11:14 26.53 26.53 26.53 26.53 2.0K
11:16 26.54 26.54 26.54 26.54 1.8K
11:17 26.54 26.54 26.54 26.54 0.4K
11:18 26.54 26.54 26.54 26.54 11.5K
11:19 26.54 26.54 26.53 26.53 4.5K
11:20 26.53 26.53 26.53 26.53 0.6K
11:22 26.54 26.54 26.54 26.54 2.0K
11:23 26.54 26.54 26.53 26.53 29.7K
11:24 26.53 26.53 26.53 26.53 3.1K
11:25 26.52 26.52 26.52 26.52 16.2K
11:27 26.51 26.52 26.51 26.52 6.2K
11:28 26.51 26.51 26.51 26.51 0.3K
11:29 26.52 26.52 26.52 26.52 0.2K
11:30 26.52 26.52 26.52 26.52 0.4K
11:31 26.52 26.52 26.51 26.52 1.7K
11:32 26.51 26.52 26.51 26.51 4.0K
11:33 26.50 26.50 26.50 26.50 0.1K
11:34 26.50 26.51 26.50 26.51 81.3K
11:35 26.51 26.51 26.51 26.51 6.7K
11:36 26.50 26.50 26.43 26.43 85.6K
11:37 26.42 26.43 26.41 26.42 320.0K
11:38 26.43 26.43 26.39 26.41 175.8K
11:39 26.40 26.40 26.37 26.37 347.3K
11:40 26.36 26.37 26.25 26.37 885.1K
11:41 26.37 26.41 26.35 26.41 377.4K
11:42 26.41 26.44 26.41 26.43 243.5K
11:43 26.44 26.44 26.41 26.42 69.7K
11:44 26.41 26.41 26.40 26.40 25.6K
11:45 26.43 26.43 26.43 26.43 23.5K
11:46 26.43 26.44 26.43 26.44 38.3K
11:47 26.44 26.44 26.44 26.44 18.1K
11:48 26.43 26.44 26.43 26.43 56.7K
11:49 26.42 26.44 26.42 26.44 38.7K
11:50 26.44 26.45 26.44 26.44 16.7K
11:51 26.44 26.45 26.43 26.45 105.5K
11:52 26.45 26.46 26.45 26.45 13.3K
11:53 26.45 26.46 26.45 26.46 12.7K
11:54 26.46 26.47 26.46 26.47 31.2K
11:55 26.48 26.49 26.48 26.48 99.3K
11:56 26.49 26.49 26.48 26.49 24.8K
11:57 26.49 26.49 26.46 26.46 61.8K
11:58 26.46 26.47 26.46 26.47 26.7K
11:59 26.46 26.47 26.46 26.46 94.2K
12:00 26.47 26.48 26.46 26.46 40.4K
12:01 26.47 26.48 26.47 26.48 21.9K
12:02 26.48 26.48 26.48 26.48 1.6K
12:03 26.48 26.48 26.46 26.46 45.7K
12:04 26.46 26.47 26.46 26.47 11.3K
12:05 26.46 26.46 26.45 26.45 18.7K
12:06 26.46 26.46 26.46 26.46 1.3K
12:07 26.46 26.46 26.45 26.45 10.1K
12:08 26.45 26.45 26.45 26.45 26.1K
12:09 26.45 26.45 26.45 26.45 4.8K
12:10 26.45 26.46 26.45 26.45 47.3K
12:11 26.45 26.46 26.45 26.46 10.5K
12:12 26.46 26.46 26.46 26.46 7.2K
12:13 26.46 26.47 26.46 26.47 1.1K
12:14 26.47 26.47 26.47 26.47 0.5K
12:15 26.46 26.46 26.46 26.46 9.6K
12:16 26.46 26.46 26.45 26.45 2.1K
12:17 26.46 26.46 26.45 26.46 23.1K
12:18 26.46 26.46 26.45 26.46 13.0K
12:19 26.46 26.47 26.46 26.47 4.8K
12:20 26.47 26.48 26.47 26.47 2.1K
12:21 26.48 26.49 26.48 26.48 32.5K
12:22 26.48 26.48 26.48 26.48 1.3K
12:23 26.48 26.48 26.47 26.47 4.7K
12:24 26.48 26.48 26.48 26.48 46.3K
12:25 26.48 26.49 26.48 26.48 73.2K
12:26 26.47 26.47 26.47 26.47 7.5K
12:27 26.48 26.48 26.47 26.48 18.0K
12:28 26.48 26.49 26.48 26.49 10.7K
12:29 26.49 26.49 26.49 26.49 19.6K
12:30 26.48 26.48 26.48 26.48 25.7K
12:31 26.47 26.47 26.47 26.47 28.0K
12:32 26.47 26.48 26.46 26.47 36.8K
12:33 26.48 26.48 26.47 26.48 39.0K
12:34 26.48 26.48 26.47 26.48 10.4K
12:35 26.47 26.47 26.47 26.47 4.2K
12:36 26.47 26.48 26.47 26.47 3.7K
12:37 26.47 26.47 26.47 26.47 0.1K
12:38 26.48 26.48 26.48 26.48 20.3K
12:39 26.48 26.48 26.46 26.46 49.5K
12:41 26.48 26.48 26.48 26.48 3.8K
12:42 26.47 26.48 26.47 26.48 7.1K
12:43 26.48 26.49 26.48 26.48 14.0K
12:44 26.48 26.48 26.48 26.48 29.6K
12:45 26.47 26.47 26.47 26.47 14.6K
12:46 26.46 26.46 26.45 26.45 25.3K
12:47 26.46 26.46 26.46 26.46 0.7K
12:48 26.46 26.47 26.46 26.47 38.6K
12:49 26.47 26.47 26.46 26.46 56.0K
12:50 26.46 26.47 26.46 26.47 20.1K
12:51 26.47 26.47 26.46 26.46 23.2K
12:53 26.47 26.47 26.46 26.46 5.8K
12:54 26.47 26.47 26.45 26.46 33.0K
12:55 26.46 26.46 26.46 26.46 6.2K
12:56 26.46 26.47 26.46 26.47 55.1K
12:57 26.47 26.48 26.47 26.47 40.2K
12:59 26.47 26.48 26.47 26.47 19.5K
13:00 26.48 26.48 26.47 26.47 19.9K
13:01 26.46 26.47 26.46 26.46 76.0K
13:02 26.41 26.44 26.41 26.44 190.5K
13:03 26.44 26.45 26.44 26.45 65.2K
13:04 26.45 26.45 26.44 26.45 86.2K
13:05 26.44 26.46 26.44 26.44 30.7K
13:06 26.44 26.44 26.43 26.43 28.7K
13:07 26.43 26.43 26.43 26.43 6.9K
13:08 26.43 26.44 26.42 26.44 68.9K
13:09 26.43 26.44 26.43 26.44 41.8K
13:10 26.44 26.44 26.44 26.44 13.4K
13:11 26.44 26.44 26.44 26.44 3.1K
13:12 26.44 26.44 26.42 26.42 53.4K
13:13 26.43 26.43 26.42 26.43 30.6K
13:14 26.43 26.43 26.43 26.43 2.0K
13:15 26.43 26.44 26.43 26.43 12.6K
13:16 26.43 26.43 26.43 26.43 14.0K
13:17 26.43 26.44 26.43 26.44 31.3K
13:18 26.43 26.44 26.42 26.42 29.3K
13:19 26.43 26.44 26.43 26.44 4.6K
13:20 26.43 26.43 26.41 26.42 83.1K
13:21 26.42 26.43 26.41 26.42 62.6K
13:22 26.42 26.43 26.42 26.43 1.0K
13:23 26.42 26.42 26.40 26.40 13.9K
13:24 26.41 26.41 26.40 26.40 0.8K
13:25 26.40 26.40 26.40 26.40 16.3K
13:26 26.40 26.41 26.40 26.41 13.4K
13:27 26.42 26.42 26.41 26.41 11.5K
13:30 26.41 26.41 26.41 26.41 50.5K
13:31 26.41 26.42 26.41 26.42 47.3K
13:32 26.42 26.43 26.42 26.43 13.8K
13:33 26.43 26.43 26.43 26.43 1.2K
13:34 26.43 26.43 26.42 26.43 6.3K
13:36 26.43 26.44 26.43 26.44 91.0K
13:37 26.43 26.43 26.43 26.43 33.0K
13:38 26.43 26.43 26.43 26.43 11.4K
13:39 26.43 26.43 26.43 26.43 0.1K
13:40 26.43 26.43 26.43 26.43 1.2K
13:41 26.43 26.43 26.42 26.42 2.4K
13:42 26.43 26.43 26.43 26.43 0.4K
13:43 26.43 26.43 26.42 26.42 1.1K
13:44 26.43 26.43 26.43 26.43 9.8K
13:45 26.43 26.44 26.43 26.44 9.3K
13:46 26.44 26.44 26.44 26.44 4.2K
13:47 26.44 26.44 26.44 26.44 18.2K
13:48 26.45 26.45 26.43 26.43 31.4K
13:49 26.43 26.44 26.43 26.43 1.7K
13:50 26.43 26.43 26.43 26.43 5.9K
13:51 26.43 26.43 26.43 26.43 0.3K
13:52 26.43 26.43 26.43 26.42 7.5K
13:53 26.43 26.43 26.42 26.43 24.2K
13:54 26.43 26.43 26.43 26.43 2.0K
13:55 26.43 26.43 26.43 26.43 0.6K
13:56 26.43 26.43 26.43 26.43 0.2K
13:57 26.42 26.43 26.42 26.43 0.5K
13:58 26.43 26.43 26.43 26.43 1.4K
13:59 26.43 26.43 26.43 26.43 0.2K
14:00 26.43 26.43 26.43 26.43 0.5K
14:01 26.43 26.43 26.43 26.43 53.3K
14:02 26.43 26.44 26.43 26.44 59.6K
14:04 26.45 26.45 26.44 26.44 63.1K
14:06 26.44 26.45 26.44 26.45 0.8K
14:08 26.45 26.45 26.45 26.45 4.4K
14:09 26.45 26.45 26.45 26.44 4.9K
14:10 26.45 26.45 26.45 26.45 1.8K
14:11 26.45 26.45 26.45 26.45 0.2K
14:12 26.45 26.45 26.45 26.45 0.4K
14:13 26.45 26.45 26.45 26.45 0.2K
14:14 26.45 26.45 26.45 26.45 11.9K
14:15 26.45 26.45 26.45 26.45 1.3K
14:16 26.44 26.45 26.44 26.44 12.7K
14:17 26.45 26.45 26.45 26.45 0.5K
14:18 26.45 26.45 26.44 26.45 0.5K
14:19 26.45 26.45 26.44 26.44 2.5K
14:20 26.44 26.45 26.44 26.44 3.0K
14:21 26.45 26.45 26.45 26.45 0.2K
14:22 26.45 26.46 26.45 26.46 3.1K
14:24 26.46 26.46 26.46 26.46 0.3K
14:25 26.46 26.46 26.46 26.46 15.2K
14:26 26.47 26.47 26.46 26.47 4.6K
14:27 26.46 26.46 26.46 26.46 33.5K
14:28 26.46 26.47 26.46 26.46 5.1K
14:29 26.47 26.47 26.47 26.47 10.1K
14:30 26.48 26.48 26.48 26.48 2.1K
14:34 26.49 26.49 26.48 26.48 20.5K
14:35 26.48 26.48 26.48 26.48 14.9K
14:37 26.49 26.49 26.48 26.48 22.6K
14:39 26.48 26.48 26.48 26.48 0.1K
14:40 26.48 26.48 26.48 26.48 8.3K
14:42 26.48 26.49 26.48 26.48 45.8K
14:43 26.48 26.48 26.48 26.48 0.9K
14:44 26.49 26.49 26.49 26.49 6.4K
14:45 26.48 26.48 26.48 26.48 186.5K
14:46 26.49 26.49 26.49 26.49 4.0K
14:47 26.49 26.50 26.49 26.50 1.5K
14:48 26.50 26.50 26.50 26.50 0.2K
14:49 26.49 26.50 26.49 26.50 0.5K
14:50 26.50 26.50 26.49 26.49 0.9K
14:51 26.50 26.50 26.50 26.50 2.0K
14:52 26.49 26.49 26.49 26.49 0.2K
14:53 26.50 26.50 26.49 26.50 11.4K
14:54 26.50 26.50 26.50 26.50 10.6K
14:55 26.50 26.50 26.50 26.50 2.9K
14:56 26.50 26.50 26.49 26.49 1.3K
14:57 26.50 26.50 26.50 26.50 1.3K
14:58 26.49 26.50 26.49 26.50 3.2K
14:59 26.49 26.50 26.49 26.50 4.7K
15:00 26.50 26.50 26.48 26.49 15.5K
15:01 26.49 26.49 26.49 26.49 133.6K
15:02 26.49 26.49 26.49 26.49 16.2K
15:03 26.50 26.50 26.50 26.50 2.4K
15:04 26.50 26.50 26.50 26.49 0.8K
15:05 26.50 26.50 26.50 26.50 8.6K
15:06 26.51 26.51 26.50 26.50 4.6K
15:07 26.51 26.51 26.51 26.51 0.4K
15:08 26.50 26.50 26.50 26.50 11.7K
15:09 26.51 26.51 26.50 26.50 2.0K
15:10 26.50 26.50 26.50 26.50 0.6K
15:11 26.50 26.50 26.50 26.50 1.1K
15:12 26.50 26.51 26.50 26.51 195.2K
15:13 26.50 26.50 26.50 26.50 1.2K
15:14 26.51 26.51 26.51 26.51 2.8K
15:15 26.51 26.51 26.51 26.51 2.7K
15:16 26.51 26.52 26.49 26.49 126.9K
15:17 26.50 26.50 26.50 26.50 6.9K
15:18 26.50 26.50 26.50 26.50 0.8K
15:19 26.51 26.51 26.50 26.50 8.4K
15:20 26.50 26.50 26.50 26.50 10.2K
15:21 26.50 26.50 26.50 26.50 2.5K
15:22 26.50 26.50 26.50 26.50 1.6K
15:23 26.49 26.50 26.49 26.50 4.1K
15:24 26.50 26.50 26.50 26.50 2.6K
15:25 26.50 26.50 26.50 26.50 4.1K
15:26 26.50 26.50 26.50 26.50 1.7K
15:27 26.50 26.50 26.50 26.50 3.9K
15:28 26.50 26.50 26.50 26.50 2.9K
15:29 26.50 26.50 26.49 26.49 1.7K
15:30 26.50 26.50 26.50 26.50 3.9K
15:31 26.50 26.50 26.50 26.50 4.8K
15:32 26.49 26.50 26.49 26.50 2.7K
15:33 26.50 26.50 26.49 26.49 4.5K
15:34 26.49 26.50 26.49 26.49 6.4K
15:35 26.50 26.50 26.49 26.49 20.3K
15:36 26.50 26.50 26.50 26.50 0.5K
15:37 26.49 26.50 26.49 26.49 1.1K
15:38 26.49 26.49 26.48 26.49 25.1K
15:39 26.49 26.49 26.49 26.49 4.4K
15:40 26.48 26.48 26.48 26.48 2.4K
15:41 26.49 26.49 26.48 26.48 2.6K
15:42 26.48 26.49 26.48 26.49 2.1K
15:43 26.48 26.49 26.48 26.49 4.0K
15:44 26.49 26.49 26.48 26.48 4.1K
15:45 26.49 26.49 26.48 26.48 3.1K
15:46 26.49 26.49 26.48 26.48 0.2K
15:47 26.49 26.49 26.48 26.48 13.6K
15:48 26.48 26.49 26.48 26.49 2.3K
15:49 26.48 26.48 26.48 26.48 1.5K
15:50 26.48 26.49 26.48 26.49 6.2K
15:51 26.48 26.49 26.48 26.49 2.7K
15:52 26.49 26.49 26.49 26.49 7.2K
15:53 26.48 26.48 26.48 26.48 5.0K
15:54 26.49 26.49 26.48 26.49 6.9K
15:55 26.49 26.49 26.49 26.49 33.3K
15:56 26.49 26.49 26.49 26.49 36.3K
15:57 26.48 26.49 26.48 26.49 26.2K
15:58 26.49 26.50 26.49 26.49 33.7K
15:59 26.49 26.49 26.49 26.49 153.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available