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 26.54 26.51 26.54 32.9K
09:31 26.53 26.54 26.53 26.54 26.1K
09:32 26.53 26.53 26.53 26.53 3.2K
09:33 26.53 26.53 26.53 26.53 0.7K
09:34 26.53 26.53 26.53 26.53 2.3K
09:36 26.53 26.54 26.53 26.53 59.9K
09:37 26.53 26.54 26.53 26.53 17.2K
09:38 26.53 26.53 26.53 26.53 17.4K
09:39 26.52 26.52 26.51 26.51 22.0K
09:40 26.52 26.52 26.52 26.52 21.9K
09:41 26.51 26.53 26.51 26.53 40.2K
09:42 26.55 26.55 26.54 26.54 7.8K
09:43 26.54 26.55 26.54 26.55 99.6K
09:44 26.55 26.56 26.55 26.56 1.5K
09:45 26.56 26.56 26.55 26.55 19.5K
09:46 26.55 26.55 26.55 26.55 17.3K
09:48 26.54 26.55 26.54 26.55 9.1K
09:49 26.55 26.55 26.55 26.55 14.7K
09:51 26.55 26.55 26.55 26.55 11.4K
09:52 26.55 26.55 26.55 26.55 3.8K
09:53 26.54 26.54 26.54 26.55 1.4K
09:54 26.55 26.56 26.55 26.55 31.6K
09:55 26.55 26.55 26.55 26.55 0.3K
09:56 26.55 26.55 26.55 26.55 1.1K
09:58 26.55 26.55 26.55 26.55 0.4K
09:59 26.54 26.54 26.54 26.54 28.9K
10:00 26.54 26.55 26.54 26.55 30.4K
10:03 26.55 26.55 26.54 26.55 3.6K
10:04 26.55 26.55 26.55 26.55 7.2K
10:05 26.56 26.56 26.56 26.56 7.5K
10:06 26.55 26.56 26.55 26.56 11.5K
10:07 26.57 26.57 26.56 26.56 16.4K
10:08 26.55 26.55 26.55 26.55 3.7K
10:09 26.56 26.58 26.56 26.57 9.5K
10:10 26.57 26.58 26.56 26.56 34.0K
10:12 26.57 26.58 26.57 26.58 63.6K
10:13 26.58 26.59 26.58 26.58 20.7K
10:14 26.58 26.58 26.58 26.58 4.0K
10:15 26.59 26.59 26.58 26.58 1.4K
10:16 26.58 26.58 26.56 26.56 10.9K
10:17 26.57 26.57 26.56 26.57 4.9K
10:18 26.56 26.56 26.56 26.56 6.4K
10:20 26.56 26.57 26.56 26.57 7.0K
10:21 26.57 26.57 26.56 26.56 6.1K
10:22 26.57 26.57 26.56 26.56 7.6K
10:23 26.55 26.55 26.55 26.55 81.6K
10:24 26.56 26.56 26.56 26.56 0.4K
10:25 26.55 26.55 26.55 26.55 7.1K
10:26 26.55 26.56 26.55 26.56 87.3K
10:27 26.56 26.56 26.56 26.56 0.7K
10:28 26.56 26.57 26.56 26.57 6.6K
10:29 26.56 26.57 26.56 26.57 1.1K
10:30 26.57 26.57 26.57 26.57 20.2K
10:32 26.57 26.57 26.57 26.57 0.2K
10:33 26.58 26.58 26.57 26.57 2.3K
10:34 26.57 26.58 26.57 26.58 2.5K
10:35 26.58 26.58 26.58 26.58 0.7K
10:36 26.58 26.58 26.57 26.57 34.3K
10:37 26.57 26.57 26.57 26.57 0.4K
10:38 26.57 26.57 26.57 26.57 42.3K
10:39 26.57 26.57 26.57 26.57 0.5K
10:40 26.58 26.58 26.58 26.58 8.4K
10:41 26.59 26.59 26.59 26.59 14.8K
10:42 26.60 26.60 26.60 26.60 0.5K
10:43 26.60 26.60 26.60 26.60 12.8K
10:45 26.60 26.60 26.60 26.60 6.0K
10:46 26.59 26.60 26.59 26.60 36.3K
10:47 26.59 26.61 26.59 26.61 7.6K
10:48 26.60 26.60 26.60 26.60 29.2K
10:49 26.60 26.60 26.59 26.59 62.3K
10:50 26.59 26.60 26.59 26.59 21.5K
10:51 26.60 26.60 26.60 26.60 2.1K
10:52 26.59 26.59 26.58 26.58 23.9K
10:54 26.58 26.58 26.57 26.57 21.4K
10:55 26.58 26.58 26.58 26.58 11.1K
10:56 26.59 26.59 26.59 26.59 1.3K
10:57 26.59 26.59 26.59 26.59 0.3K
10:58 26.59 26.59 26.59 26.59 0.5K
10:59 26.59 26.59 26.59 26.59 41.8K
11:00 26.59 26.59 26.58 26.58 17.4K
11:01 26.58 26.58 26.57 26.57 23.4K
11:02 26.57 26.58 26.57 26.57 127.2K
11:03 26.58 26.58 26.57 26.57 0.4K
11:04 26.58 26.58 26.58 26.58 2.5K
11:05 26.58 26.58 26.58 26.58 2.0K
11:06 26.57 26.58 26.57 26.58 34.4K
11:10 26.57 26.58 26.57 26.58 15.6K
11:11 26.58 26.58 26.58 26.58 1.4K
11:12 26.58 26.58 26.57 26.57 20.7K
11:13 26.57 26.58 26.57 26.56 36.4K
11:15 26.57 26.57 26.57 26.57 9.8K
11:16 26.57 26.57 26.57 26.57 0.7K
11:17 26.57 26.57 26.57 26.57 1.7K
11:18 26.57 26.57 26.57 26.57 56.1K
11:19 26.56 26.56 26.56 26.56 10.2K
11:20 26.56 26.56 26.56 26.56 5.3K
11:21 26.57 26.57 26.57 26.57 4.2K
11:22 26.57 26.57 26.57 26.57 12.1K
11:25 26.56 26.56 26.56 26.56 9.4K
11:26 26.56 26.56 26.56 26.56 0.1K
11:27 26.56 26.56 26.56 26.56 1.2K
11:28 26.55 26.55 26.55 26.55 2.7K
11:29 26.55 26.56 26.55 26.56 1.0K
11:30 26.55 26.56 26.55 26.56 1.3K
11:31 26.56 26.56 26.56 26.56 3.5K
11:32 26.56 26.56 26.56 26.56 0.3K
11:33 26.56 26.57 26.56 26.57 40.4K
11:34 26.57 26.59 26.57 26.58 42.3K
11:35 26.59 26.59 26.59 26.59 5.4K
11:37 26.59 26.59 26.59 26.59 0.4K
11:40 26.59 26.59 26.59 26.59 2.9K
11:41 26.59 26.59 26.59 26.59 0.8K
11:42 26.58 26.58 26.58 26.58 15.2K
11:43 26.58 26.59 26.58 26.58 3.8K
11:44 26.58 26.58 26.58 26.58 4.4K
11:46 26.58 26.58 26.58 26.58 3.3K
11:47 26.58 26.58 26.58 26.58 0.2K
11:48 26.58 26.58 26.58 26.58 23.6K
11:49 26.59 26.59 26.59 26.59 2.2K
11:50 26.59 26.59 26.59 26.59 0.1K
11:51 26.59 26.59 26.59 26.59 2.4K
11:52 26.59 26.59 26.58 26.58 79.1K
11:53 26.58 26.58 26.57 26.57 8.0K
11:54 26.57 26.57 26.57 26.57 1.8K
11:55 26.58 26.58 26.58 26.58 0.9K
11:56 26.58 26.58 26.58 26.58 2.6K
11:57 26.57 26.57 26.57 26.57 7.2K
11:58 26.58 26.58 26.58 26.58 1.2K
11:59 26.57 26.57 26.57 26.57 0.9K
12:00 26.57 26.57 26.57 26.57 2.8K
12:02 26.57 26.58 26.57 26.58 1.7K
12:03 26.57 26.57 26.57 26.57 4.6K
12:05 26.57 26.57 26.57 26.57 1.1K
12:06 26.57 26.57 26.57 26.57 0.1K
12:07 26.57 26.57 26.57 26.57 43.1K
12:08 26.56 26.56 26.56 26.56 10.4K
12:09 26.56 26.56 26.55 26.55 13.5K
12:10 26.55 26.55 26.55 26.55 6.1K
12:11 26.55 26.55 26.55 26.55 27.4K
12:12 26.56 26.56 26.55 26.56 31.5K
12:13 26.55 26.56 26.55 26.56 135.6K
12:14 26.56 26.56 26.56 26.56 0.4K
12:15 26.56 26.56 26.56 26.56 6.3K
12:16 26.56 26.56 26.56 26.56 2.0K
12:17 26.55 26.55 26.55 26.55 0.3K
12:18 26.56 26.56 26.55 26.55 17.0K
12:19 26.55 26.55 26.55 26.55 11.1K
12:21 26.55 26.56 26.55 26.56 20.8K
12:22 26.55 26.55 26.55 26.55 3.9K
12:23 26.56 26.56 26.56 26.56 46.7K
12:26 26.56 26.56 26.56 26.56 1.5K
12:29 26.56 26.56 26.56 26.55 0.3K
12:30 26.56 26.56 26.56 26.56 2.9K
12:31 26.56 26.56 26.56 26.56 3.7K
12:32 26.56 26.56 26.56 26.56 7.2K
12:33 26.56 26.56 26.56 26.56 0.2K
12:35 26.56 26.56 26.55 26.55 50.8K
12:37 26.55 26.55 26.55 26.55 5.8K
12:39 26.55 26.55 26.55 26.55 0.2K
12:40 26.55 26.56 26.55 26.56 11.6K
12:42 26.56 26.56 26.56 26.56 1.1K
12:43 26.56 26.56 26.56 26.56 0.7K
12:44 26.56 26.56 26.56 26.56 0.8K
12:46 26.56 26.56 26.56 26.56 0.4K
12:47 26.56 26.56 26.55 26.55 10.3K
12:48 26.56 26.56 26.55 26.56 16.0K
12:49 26.56 26.56 26.56 26.56 23.0K
12:50 26.57 26.57 26.56 26.56 26.4K
12:51 26.56 26.56 26.56 26.56 0.9K
12:54 26.56 26.56 26.56 26.56 0.4K
12:55 26.55 26.56 26.55 26.56 8.6K
12:56 26.56 26.56 26.56 26.56 0.9K
12:57 26.56 26.56 26.55 26.56 5.3K
12:58 26.56 26.56 26.55 26.55 10.9K
12:59 26.56 26.56 26.56 26.56 0.1K
13:00 26.55 26.56 26.55 26.56 14.8K
13:01 26.56 26.57 26.56 26.57 36.2K
13:02 26.50 26.50 26.47 26.48 484.3K
13:03 26.48 26.48 26.47 26.47 39.7K
13:05 26.47 26.48 26.47 26.48 43.4K
13:07 26.48 26.48 26.47 26.47 31.9K
13:08 26.47 26.47 26.47 26.46 0.2K
13:10 26.47 26.47 26.46 26.46 90.0K
13:11 26.46 26.46 26.46 26.46 5.6K
13:12 26.46 26.47 26.46 26.47 70.1K
13:13 26.47 26.47 26.47 26.46 75.4K
13:14 26.46 26.46 26.46 26.46 7.8K
13:15 26.46 26.46 26.45 26.46 5.3K
13:16 26.46 26.46 26.44 26.44 37.6K
13:17 26.45 26.45 26.45 26.45 20.8K
13:18 26.44 26.44 26.44 26.44 0.7K
13:19 26.45 26.45 26.45 26.45 2.2K
13:20 26.45 26.45 26.44 26.45 12.1K
13:21 26.44 26.44 26.44 26.44 1.9K
13:22 26.44 26.44 26.44 26.44 31.1K
13:23 26.44 26.44 26.44 26.44 21.6K
13:24 26.44 26.44 26.44 26.44 3.1K
13:25 26.45 26.46 26.45 26.46 37.7K
13:26 26.46 26.47 26.46 26.47 20.8K
13:27 26.47 26.47 26.46 26.46 12.5K
13:28 26.47 26.47 26.46 26.47 22.5K
13:29 26.47 26.47 26.46 26.47 1.1K
13:30 26.47 26.48 26.47 26.48 8.2K
13:31 26.48 26.49 26.48 26.48 171.2K
13:32 26.49 26.49 26.49 26.49 26.3K
13:33 26.49 26.49 26.48 26.48 1.4K
13:34 26.48 26.49 26.48 26.49 10.0K
13:35 26.49 26.49 26.49 26.49 12.1K
13:36 26.49 26.49 26.48 26.48 3.1K
13:37 26.48 26.50 26.48 26.50 6.2K
13:38 26.49 26.49 26.49 26.49 43.1K
13:39 26.48 26.49 26.48 26.49 2.4K
13:40 26.48 26.49 26.48 26.49 3.2K
13:41 26.48 26.49 26.48 26.48 30.7K
13:42 26.48 26.48 26.48 26.48 33.0K
13:43 26.48 26.48 26.48 26.48 0.2K
13:44 26.48 26.48 26.47 26.47 31.8K
13:45 26.47 26.48 26.47 26.47 42.5K
13:46 26.47 26.47 26.47 26.47 6.6K
13:47 26.47 26.47 26.47 26.47 1.8K
13:48 26.47 26.47 26.46 26.46 5.8K
13:49 26.47 26.47 26.46 26.47 18.6K
13:50 26.46 26.47 26.46 26.46 8.1K
13:52 26.45 26.45 26.45 26.45 0.2K
13:53 26.46 26.46 26.46 26.46 6.1K
13:54 26.46 26.46 26.45 26.46 2.6K
13:55 26.46 26.46 26.46 26.46 36.4K
13:56 26.46 26.46 26.46 26.46 1.2K
13:58 26.46 26.47 26.46 26.47 11.2K
13:59 26.47 26.47 26.46 26.47 10.1K
14:00 26.47 26.47 26.46 26.46 5.9K
14:01 26.46 26.47 26.46 26.47 9.9K
14:02 26.46 26.48 26.46 26.48 7.9K
14:03 26.47 26.47 26.47 26.47 0.4K
14:04 26.48 26.48 26.47 26.47 53.0K
14:05 26.48 26.48 26.48 26.48 1.2K
14:07 26.47 26.48 26.47 26.48 4.8K
14:08 26.48 26.48 26.47 26.48 12.8K
14:09 26.48 26.48 26.48 26.48 0.8K
14:10 26.48 26.48 26.48 26.48 2.7K
14:11 26.49 26.49 26.48 26.48 2.1K
14:12 26.49 26.49 26.49 26.49 0.6K
14:13 26.49 26.49 26.48 26.48 52.2K
14:14 26.49 26.49 26.49 26.49 1.6K
14:15 26.49 26.49 26.48 26.49 11.4K
14:16 26.48 26.48 26.48 26.48 9.1K
14:17 26.48 26.48 26.48 26.48 0.5K
14:18 26.47 26.47 26.47 26.47 74.3K
14:19 26.48 26.48 26.48 26.48 0.8K
14:20 26.48 26.48 26.48 26.48 0.7K
14:21 26.48 26.48 26.47 26.47 8.5K
14:23 26.47 26.47 26.47 26.47 30.7K
14:24 26.46 26.48 26.46 26.48 9.4K
14:25 26.47 26.48 26.47 26.47 9.1K
14:26 26.48 26.48 26.48 26.48 0.5K
14:27 26.48 26.48 26.47 26.47 4.1K
14:28 26.48 26.48 26.47 26.48 2.9K
14:29 26.48 26.48 26.47 26.47 1.6K
14:30 26.47 26.47 26.47 26.47 16.1K
14:31 26.48 26.48 26.48 26.48 1.6K
14:33 26.48 26.48 26.48 26.47 1.6K
14:34 26.48 26.48 26.48 26.48 8.3K
14:35 26.48 26.48 26.48 26.48 0.3K
14:36 26.48 26.48 26.47 26.47 54.0K
14:37 26.48 26.48 26.48 26.48 0.7K
14:38 26.49 26.49 26.49 26.49 1.6K
14:39 26.49 26.49 26.48 26.48 0.5K
14:40 26.48 26.48 26.48 26.48 1.2K
14:41 26.48 26.48 26.48 26.48 19.6K
14:42 26.48 26.49 26.48 26.48 4.5K
14:43 26.49 26.49 26.49 26.49 0.6K
14:44 26.49 26.49 26.49 26.49 0.3K
14:45 26.49 26.49 26.49 26.49 0.4K
14:46 26.49 26.49 26.49 26.49 0.8K
14:47 26.49 26.49 26.49 26.49 0.6K
14:48 26.49 26.50 26.49 26.50 4.0K
14:49 26.49 26.49 26.49 26.49 0.4K
14:50 26.49 26.49 26.49 26.49 1.8K
14:52 26.49 26.49 26.49 26.49 0.7K
14:53 26.49 26.49 26.49 26.49 0.2K
14:54 26.48 26.49 26.48 26.49 4.0K
14:55 26.49 26.49 26.49 26.49 0.3K
14:56 26.49 26.49 26.49 26.49 0.4K
14:57 26.49 26.49 26.49 26.49 0.7K
14:58 26.49 26.49 26.49 26.49 0.8K
14:59 26.49 26.49 26.49 26.49 27.7K
15:00 26.49 26.49 26.49 26.49 7.9K
15:01 26.49 26.49 26.49 26.49 2.0K
15:02 26.49 26.49 26.48 26.49 1.5K
15:03 26.48 26.49 26.48 26.49 1.9K
15:04 26.49 26.49 26.49 26.49 1.5K
15:05 26.49 26.49 26.49 26.49 0.8K
15:06 26.48 26.49 26.48 26.48 2.5K
15:07 26.48 26.49 26.48 26.49 1.3K
15:08 26.49 26.49 26.48 26.48 10.5K
15:09 26.48 26.49 26.48 26.49 2.6K
15:10 26.49 26.49 26.48 26.48 0.7K
15:11 26.49 26.49 26.49 26.49 8.2K
15:12 26.49 26.49 26.48 26.49 7.3K
15:13 26.49 26.49 26.49 26.49 2.3K
15:14 26.49 26.49 26.48 26.49 4.6K
15:15 26.48 26.49 26.48 26.48 17.2K
15:16 26.47 26.47 26.47 26.47 11.1K
15:17 26.47 26.47 26.46 26.46 9.4K
15:18 26.47 26.47 26.46 26.46 21.4K
15:19 26.46 26.46 26.46 26.46 0.3K
15:20 26.46 26.46 26.46 26.46 0.7K
15:21 26.46 26.46 26.46 26.46 4.4K
15:22 26.46 26.46 26.46 26.46 8.6K
15:23 26.47 26.47 26.47 26.47 0.8K
15:24 26.47 26.47 26.47 26.47 0.7K
15:25 26.47 26.48 26.47 26.48 23.5K
15:26 26.48 26.48 26.47 26.48 7.3K
15:27 26.48 26.48 26.48 26.48 1.1K
15:28 26.48 26.48 26.48 26.48 0.5K
15:29 26.47 26.48 26.47 26.48 1.9K
15:30 26.48 26.49 26.48 26.49 12.9K
15:31 26.49 26.49 26.47 26.48 25.7K
15:32 26.48 26.49 26.48 26.49 28.6K
15:33 26.49 26.49 26.48 26.48 9.3K
15:34 26.48 26.48 26.48 26.48 16.0K
15:35 26.49 26.49 26.48 26.49 8.8K
15:36 26.48 26.48 26.48 26.48 4.4K
15:37 26.47 26.48 26.47 26.48 1.9K
15:38 26.48 26.48 26.48 26.48 7.7K
15:39 26.48 26.48 26.47 26.47 37.7K
15:40 26.46 26.47 26.46 26.47 23.9K
15:41 26.48 26.48 26.48 26.48 2.6K
15:42 26.48 26.48 26.48 26.48 1.6K
15:43 26.48 26.48 26.46 26.46 16.9K
15:44 26.46 26.47 26.46 26.47 13.9K
15:45 26.47 26.47 26.47 26.47 11.1K
15:46 26.47 26.48 26.47 26.48 11.2K
15:47 26.48 26.48 26.48 26.48 7.8K
15:48 26.47 26.48 26.47 26.47 86.8K
15:49 26.47 26.47 26.47 26.47 3.0K
15:50 26.47 26.47 26.47 26.47 0.3K
15:51 26.47 26.48 26.47 26.48 14.4K
15:52 26.48 26.48 26.48 26.48 6.6K
15:53 26.48 26.48 26.47 26.47 53.6K
15:54 26.46 26.46 26.46 26.46 0.8K
15:55 26.47 26.47 26.46 26.46 34.0K
15:56 26.45 26.45 26.45 26.45 0.4K
15:57 26.46 26.46 26.46 26.46 4.0K
15:58 26.45 26.46 26.45 26.46 2.1K
15:59 26.47 26.48 26.46 26.46 205.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available