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 26.41 26.41 26.41 26.41 23.0K
09:31 26.41 26.41 26.40 26.41 50.8K
09:32 26.40 26.40 26.40 26.40 0.9K
09:33 26.41 26.41 26.41 26.41 0.2K
09:35 26.40 26.40 26.40 26.40 2.0K
09:37 26.39 26.39 26.39 26.39 0.2K
09:38 26.39 26.39 26.39 26.39 4.1K
09:39 26.39 26.39 26.39 26.39 2.2K
09:40 26.38 26.38 26.38 26.38 2.0K
09:41 26.38 26.38 26.38 26.38 12.6K
09:42 26.39 26.39 26.39 26.39 30.2K
09:43 26.39 26.39 26.39 26.39 9.9K
09:44 26.40 26.40 26.40 26.40 24.4K
09:45 26.40 26.42 26.40 26.42 26.4K
09:46 26.42 26.42 26.41 26.42 6.0K
09:47 26.42 26.42 26.41 26.42 58.5K
09:48 26.41 26.41 26.41 26.41 5.7K
09:49 26.41 26.41 26.41 26.41 0.9K
09:50 26.41 26.41 26.41 26.41 25.2K
09:51 26.41 26.42 26.41 26.42 21.3K
09:53 26.42 26.42 26.41 26.42 11.4K
09:54 26.42 26.42 26.41 26.42 17.9K
09:55 26.42 26.42 26.42 26.42 8.4K
09:56 26.41 26.42 26.41 26.42 1.7K
09:57 26.42 26.42 26.42 26.42 2.9K
09:58 26.41 26.41 26.41 26.41 7.8K
09:59 26.41 26.41 26.41 26.41 3.8K
10:00 26.41 26.41 26.41 26.41 87.5K
10:01 26.41 26.41 26.40 26.41 19.3K
10:02 26.41 26.41 26.41 26.41 27.1K
10:03 26.40 26.40 26.40 26.40 8.5K
10:04 26.39 26.39 26.39 26.39 1.4K
10:05 26.40 26.41 26.40 26.41 5.7K
10:06 26.41 26.41 26.40 26.41 40.5K
10:07 26.42 26.42 26.41 26.41 5.3K
10:08 26.42 26.42 26.42 26.42 0.2K
10:11 26.42 26.44 26.42 26.44 13.7K
10:12 26.44 26.44 26.44 26.44 15.2K
10:13 26.44 26.44 26.43 26.43 67.2K
10:14 26.43 26.43 26.43 26.43 13.6K
10:15 26.43 26.43 26.43 26.43 3.2K
10:16 26.43 26.43 26.43 26.43 16.3K
10:17 26.43 26.44 26.43 26.43 96.6K
10:18 26.42 26.42 26.42 26.42 18.8K
10:19 26.42 26.42 26.41 26.41 11.7K
10:20 26.42 26.42 26.42 26.42 1.0K
10:21 26.42 26.42 26.41 26.41 0.3K
10:22 26.42 26.42 26.42 26.42 0.2K
10:23 26.42 26.43 26.42 26.42 38.2K
10:24 26.41 26.42 26.41 26.42 24.5K
10:25 26.42 26.42 26.42 26.42 27.7K
10:26 26.41 26.42 26.41 26.41 10.1K
10:27 26.41 26.41 26.41 26.41 8.2K
10:28 26.42 26.42 26.42 26.42 0.2K
10:29 26.42 26.42 26.42 26.42 0.7K
10:30 26.42 26.42 26.42 26.42 0.3K
10:31 26.42 26.43 26.42 26.43 6.2K
10:33 26.43 26.43 26.42 26.42 2.7K
10:34 26.43 26.43 26.42 26.43 10.0K
10:35 26.43 26.43 26.42 26.42 32.0K
10:36 26.42 26.42 26.42 26.42 68.2K
10:37 26.42 26.42 26.42 26.42 0.3K
10:38 26.42 26.43 26.42 26.43 1.1K
10:39 26.42 26.43 26.42 26.43 1.0K
10:40 26.43 26.43 26.42 26.42 17.8K
10:41 26.43 26.44 26.43 26.43 33.3K
10:42 26.44 26.44 26.43 26.43 86.4K
10:43 26.43 26.43 26.43 26.43 0.7K
10:44 26.43 26.43 26.43 26.43 20.0K
10:45 26.44 26.44 26.44 26.44 4.6K
10:46 26.44 26.44 26.43 26.43 1.4K
10:47 26.43 26.43 26.43 26.43 0.1K
10:48 26.43 26.44 26.43 26.44 14.8K
10:49 26.43 26.43 26.43 26.43 4.9K
10:50 26.42 26.42 26.42 26.42 15.2K
10:51 26.42 26.43 26.42 26.43 34.3K
10:52 26.43 26.43 26.42 26.42 4.3K
10:53 26.42 26.42 26.41 26.42 26.2K
10:55 26.41 26.42 26.41 26.42 3.7K
10:57 26.42 26.42 26.42 26.42 0.3K
10:58 26.42 26.42 26.41 26.41 7.1K
10:59 26.41 26.41 26.40 26.40 31.6K
11:00 26.41 26.41 26.41 26.41 18.4K
11:01 26.42 26.42 26.42 26.42 0.4K
11:02 26.42 26.42 26.42 26.42 1,525.1K
11:03 26.42 26.42 26.42 26.42 0.1K
11:04 26.41 26.42 26.41 26.42 15.8K
11:05 26.41 26.41 26.41 26.41 12.2K
11:06 26.41 26.41 26.41 26.41 0.1K
11:07 26.41 26.41 26.41 26.41 41.8K
11:08 26.42 26.42 26.41 26.42 56.7K
11:09 26.41 26.41 26.41 26.41 32.2K
11:10 26.40 26.40 26.40 26.40 0.2K
11:11 26.41 26.41 26.41 26.41 34.8K
11:13 26.42 26.42 26.42 26.42 13.8K
11:14 26.43 26.43 26.43 26.43 7.0K
11:15 26.43 26.43 26.42 26.42 12.7K
11:17 26.41 26.42 26.41 26.42 32.4K
11:18 26.42 26.42 26.42 26.42 0.3K
11:19 26.41 26.41 26.41 26.41 5.8K
11:20 26.41 26.41 26.41 26.41 1.0K
11:21 26.42 26.42 26.41 26.41 45.8K
11:22 26.40 26.40 26.40 26.40 9.5K
11:23 26.40 26.40 26.40 26.40 8.4K
11:24 26.40 26.40 26.40 26.40 0.4K
11:25 26.40 26.40 26.40 26.40 22.3K
11:26 26.41 26.41 26.41 26.40 3.6K
11:27 26.41 26.41 26.41 26.41 0.2K
11:28 26.41 26.41 26.41 26.41 6.7K
11:29 26.41 26.42 26.41 26.42 8.1K
11:30 26.41 26.41 26.40 26.40 24.4K
11:31 26.40 26.40 26.40 26.40 5.7K
11:32 26.40 26.40 26.40 26.40 9.8K
11:33 26.40 26.40 26.40 26.40 2.4K
11:34 26.40 26.40 26.40 26.39 3.8K
11:35 26.40 26.40 26.40 26.40 0.3K
11:36 26.41 26.41 26.40 26.40 14.5K
11:37 26.41 26.41 26.40 26.40 2.3K
11:40 26.41 26.41 26.41 26.41 0.6K
11:41 26.41 26.41 26.41 26.41 1.1K
11:42 26.41 26.42 26.41 26.41 11.5K
11:43 26.42 26.42 26.42 26.42 0.1K
11:44 26.41 26.41 26.41 26.41 13.5K
11:45 26.41 26.42 26.41 26.41 34.5K
11:46 26.41 26.41 26.41 26.41 14.2K
11:47 26.41 26.41 26.41 26.41 8.0K
11:48 26.41 26.41 26.41 26.41 0.3K
11:49 26.41 26.41 26.41 26.41 1.0K
11:50 26.41 26.41 26.41 26.41 48.0K
11:51 26.41 26.41 26.41 26.41 6.4K
11:52 26.41 26.41 26.41 26.41 4.4K
11:53 26.41 26.41 26.41 26.41 0.2K
11:54 26.41 26.41 26.40 26.40 1.0K
11:55 26.41 26.41 26.41 26.41 1.3K
11:56 26.41 26.41 26.41 26.40 6.0K
11:57 26.41 26.41 26.41 26.41 0.3K
11:58 26.41 26.41 26.41 26.41 0.5K
11:59 26.41 26.41 26.41 26.41 0.6K
12:00 26.41 26.41 26.41 26.41 0.5K
12:01 26.41 26.42 26.41 26.42 5.2K
12:02 26.42 26.42 26.42 26.42 1.1K
12:03 26.42 26.42 26.42 26.41 2.9K
12:04 26.41 26.42 26.41 26.42 24.6K
12:06 26.42 26.42 26.42 26.42 2.0K
12:07 26.42 26.43 26.42 26.43 19.4K
12:08 26.43 26.43 26.43 26.43 2.9K
12:09 26.43 26.43 26.43 26.43 1.4K
12:11 26.42 26.42 26.42 26.42 0.2K
12:12 26.43 26.43 26.42 26.42 0.2K
12:13 26.43 26.43 26.43 26.43 0.2K
12:14 26.43 26.43 26.43 26.43 0.2K
12:15 26.42 26.43 26.42 26.43 0.7K
12:16 26.42 26.44 26.42 26.44 111.1K
12:18 26.43 26.43 26.43 26.43 4.5K
12:19 26.43 26.44 26.42 26.42 32.3K
12:21 26.43 26.43 26.43 26.43 18.8K
12:22 26.44 26.44 26.44 26.44 5.1K
12:23 26.44 26.44 26.44 26.44 0.1K
12:24 26.45 26.45 26.45 26.45 22.6K
12:25 26.46 26.46 26.46 26.45 1.1K
12:26 26.45 26.45 26.45 26.45 0.1K
12:27 26.46 26.46 26.45 26.45 15.9K
12:28 26.45 26.45 26.44 26.44 7.0K
12:29 26.45 26.45 26.45 26.45 47.5K
12:30 26.44 26.44 26.44 26.44 9.1K
12:32 26.45 26.45 26.45 26.45 0.3K
12:33 26.45 26.45 26.45 26.45 0.8K
12:35 26.45 26.45 26.45 26.45 20.7K
12:37 26.45 26.45 26.45 26.45 3.1K
12:38 26.45 26.45 26.45 26.45 6.0K
12:39 26.45 26.45 26.45 26.45 2.6K
12:40 26.46 26.46 26.46 26.46 2.3K
12:41 26.46 26.46 26.46 26.46 1.5K
12:42 26.46 26.46 26.45 26.45 46.1K
12:43 26.45 26.45 26.45 26.45 6.5K
12:44 26.45 26.45 26.45 26.45 1.4K
12:45 26.44 26.45 26.44 26.45 0.7K
12:46 26.44 26.45 26.44 26.45 5.5K
12:47 26.45 26.45 26.44 26.44 1.6K
12:48 26.45 26.45 26.45 26.45 2.1K
12:49 26.45 26.45 26.45 26.45 0.6K
12:51 26.45 26.45 26.45 26.45 1.3K
12:52 26.45 26.45 26.45 26.45 0.9K
12:53 26.45 26.45 26.45 26.45 0.3K
12:54 26.45 26.45 26.44 26.44 6.2K
12:55 26.44 26.44 26.44 26.44 2.1K
12:56 26.45 26.45 26.45 26.45 1.5K
12:57 26.45 26.45 26.45 26.45 10.1K
12:58 26.45 26.45 26.45 26.45 0.6K
12:59 26.45 26.45 26.45 26.45 2.3K
13:00 26.44 26.45 26.44 26.45 2.5K
13:01 26.44 26.44 26.44 26.44 1.3K
13:02 26.44 26.44 26.43 26.43 3.1K
13:03 26.44 26.44 26.44 26.44 14.2K
13:04 26.44 26.44 26.44 26.44 0.4K
13:05 26.43 26.44 26.43 26.44 14.0K
13:06 26.44 26.44 26.44 26.44 1.4K
13:07 26.44 26.44 26.44 26.44 2.5K
13:09 26.44 26.44 26.44 26.44 0.2K
13:10 26.43 26.43 26.43 26.43 36.8K
13:11 26.43 26.43 26.43 26.43 1.9K
13:12 26.43 26.43 26.43 26.43 20.5K
13:13 26.43 26.43 26.43 26.43 6.6K
13:14 26.43 26.43 26.43 26.43 1.1K
13:15 26.42 26.43 26.42 26.43 3.9K
13:18 26.43 26.43 26.42 26.43 1.7K
13:19 26.43 26.43 26.43 26.43 2.6K
13:20 26.43 26.43 26.43 26.43 1.1K
13:21 26.43 26.43 26.43 26.43 0.5K
13:22 26.43 26.44 26.43 26.44 4.7K
13:23 26.44 26.44 26.43 26.43 1.2K
13:24 26.43 26.44 26.43 26.43 32.6K
13:25 26.44 26.44 26.44 26.44 1.7K
13:26 26.43 26.44 26.43 26.44 5.3K
13:27 26.44 26.44 26.43 26.43 2.0K
13:28 26.43 26.44 26.43 26.44 0.9K
13:29 26.43 26.44 26.43 26.44 1.5K
13:30 26.43 26.43 26.42 26.42 4.5K
13:31 26.43 26.43 26.43 26.43 2.5K
13:32 26.43 26.43 26.43 26.43 1.2K
13:33 26.43 26.43 26.43 26.43 0.2K
13:34 26.44 26.44 26.43 26.43 20.4K
13:35 26.43 26.44 26.43 26.44 3.7K
13:36 26.44 26.44 26.42 26.42 17.4K
13:39 26.42 26.43 26.42 26.43 20.5K
13:40 26.43 26.43 26.42 26.42 61.9K
13:41 26.43 26.43 26.43 26.43 0.1K
13:42 26.42 26.43 26.42 26.43 2.7K
13:43 26.42 26.43 26.42 26.43 1.5K
13:44 26.43 26.43 26.43 26.43 1.3K
13:46 26.43 26.43 26.43 26.43 0.6K
13:47 26.43 26.43 26.43 26.43 19.8K
13:48 26.43 26.43 26.42 26.43 7.3K
13:49 26.43 26.43 26.43 26.43 0.3K
13:51 26.43 26.43 26.42 26.42 3.0K
13:52 26.43 26.43 26.43 26.43 0.3K
13:53 26.42 26.43 26.42 26.43 1.5K
13:54 26.43 26.43 26.43 26.43 0.1K
13:55 26.43 26.43 26.43 26.43 0.8K
13:56 26.43 26.43 26.42 26.42 0.5K
13:57 26.43 26.43 26.43 26.43 1.0K
13:58 26.43 26.43 26.42 26.42 1.6K
13:59 26.42 26.43 26.42 26.43 14.7K
14:00 26.43 26.43 26.43 26.43 2.2K
14:01 26.42 26.42 26.42 26.42 4.3K
14:02 26.42 26.42 26.42 26.42 1.4K
14:03 26.41 26.41 26.41 26.41 3.5K
14:04 26.41 26.42 26.41 26.41 8.3K
14:05 26.41 26.41 26.41 26.41 7.4K
14:06 26.41 26.41 26.41 26.41 0.8K
14:07 26.41 26.42 26.41 26.42 169.8K
14:08 26.42 26.42 26.42 26.42 0.7K
14:09 26.42 26.42 26.42 26.42 1.1K
14:10 26.41 26.41 26.40 26.40 6.7K
14:11 26.41 26.41 26.41 26.41 0.7K
14:12 26.41 26.41 26.41 26.41 0.1K
14:13 26.40 26.40 26.40 26.40 2.7K
14:14 26.41 26.41 26.41 26.41 6.2K
14:15 26.40 26.41 26.40 26.41 2.1K
14:16 26.41 26.41 26.41 26.41 0.4K
14:17 26.41 26.41 26.41 26.41 0.5K
14:18 26.41 26.41 26.41 26.41 4.6K
14:19 26.41 26.41 26.40 26.41 2.4K
14:20 26.41 26.41 26.40 26.41 1.8K
14:21 26.41 26.41 26.40 26.40 2.6K
14:22 26.41 26.41 26.41 26.41 0.7K
14:23 26.41 26.41 26.41 26.41 0.4K
14:24 26.40 26.40 26.40 26.40 4.8K
14:25 26.40 26.40 26.40 26.40 52.8K
14:26 26.39 26.40 26.39 26.40 1.0K
14:27 26.40 26.40 26.40 26.40 0.2K
14:28 26.40 26.40 26.40 26.40 15.1K
14:29 26.40 26.40 26.40 26.40 3.4K
14:30 26.40 26.40 26.40 26.40 1.6K
14:33 26.40 26.40 26.39 26.40 7.0K
14:34 26.39 26.40 26.39 26.40 2.6K
14:35 26.40 26.40 26.40 26.40 0.8K
14:36 26.40 26.40 26.40 26.40 0.6K
14:38 26.40 26.40 26.40 26.40 1.1K
14:39 26.40 26.40 26.39 26.40 0.8K
14:41 26.40 26.40 26.40 26.40 12.1K
14:42 26.40 26.41 26.40 26.41 19.0K
14:43 26.41 26.41 26.41 26.41 0.3K
14:44 26.41 26.41 26.41 26.41 0.5K
14:45 26.41 26.41 26.41 26.41 0.4K
14:46 26.41 26.41 26.41 26.41 1.3K
14:47 26.40 26.41 26.40 26.41 11.9K
14:48 26.41 26.41 26.41 26.41 1.7K
14:49 26.41 26.41 26.41 26.41 1.0K
14:51 26.41 26.41 26.41 26.41 1.7K
14:52 26.41 26.41 26.41 26.41 5.6K
14:53 26.41 26.41 26.40 26.40 4.4K
14:54 26.40 26.41 26.40 26.41 13.2K
14:55 26.40 26.41 26.40 26.41 7.2K
14:56 26.41 26.41 26.40 26.41 1.1K
14:57 26.41 26.41 26.40 26.40 0.5K
14:58 26.41 26.41 26.40 26.40 16.4K
14:59 26.41 26.41 26.40 26.40 59.1K
15:00 26.40 26.40 26.39 26.39 7.6K
15:01 26.39 26.39 26.38 26.39 23.8K
15:02 26.39 26.39 26.39 26.39 0.4K
15:03 26.39 26.39 26.39 26.39 1.2K
15:04 26.39 26.39 26.39 26.39 2.5K
15:05 26.38 26.39 26.38 26.38 1.5K
15:06 26.39 26.39 26.38 26.38 9.8K
15:07 26.38 26.38 26.37 26.37 7.9K
15:08 26.38 26.38 26.38 26.38 0.6K
15:09 26.38 26.38 26.37 26.37 9.2K
15:10 26.36 26.37 26.36 26.36 15.1K
15:11 26.36 26.36 26.36 26.36 9.7K
15:12 26.36 26.36 26.36 26.36 19.6K
15:13 26.35 26.36 26.35 26.36 12.5K
15:14 26.36 26.36 26.36 26.36 0.8K
15:15 26.36 26.37 26.36 26.37 9.2K
15:16 26.37 26.37 26.37 26.37 5.6K
15:17 26.38 26.38 26.38 26.38 3.3K
15:18 26.38 26.38 26.37 26.38 2.1K
15:19 26.38 26.38 26.38 26.38 0.6K
15:20 26.38 26.38 26.38 26.38 1.4K
15:21 26.38 26.39 26.38 26.39 14.0K
15:22 26.39 26.39 26.39 26.39 4.6K
15:23 26.38 26.39 26.38 26.39 12.3K
15:24 26.38 26.39 26.38 26.39 1.4K
15:25 26.39 26.39 26.39 26.39 2.5K
15:26 26.39 26.39 26.38 26.38 2.6K
15:27 26.39 26.39 26.39 26.39 1.4K
15:28 26.39 26.39 26.39 26.39 6.5K
15:29 26.39 26.39 26.39 26.39 1.0K
15:30 26.39 26.39 26.39 26.39 0.6K
15:31 26.39 26.39 26.39 26.39 1.8K
15:32 26.39 26.39 26.39 26.39 4.4K
15:33 26.39 26.39 26.39 26.39 1.9K
15:34 26.39 26.39 26.38 26.39 11.8K
15:35 26.39 26.39 26.39 26.39 1.3K
15:36 26.39 26.40 26.39 26.40 19.3K
15:37 26.40 26.40 26.39 26.39 65.4K
15:39 26.40 26.40 26.40 26.40 24.8K
15:40 26.40 26.40 26.40 26.40 8.3K
15:41 26.40 26.40 26.39 26.40 25.0K
15:42 26.40 26.40 26.39 26.40 3.7K
15:43 26.39 26.39 26.38 26.39 25.1K
15:44 26.39 26.40 26.39 26.40 15.4K
15:46 26.40 26.40 26.40 26.40 231.7K
15:48 26.40 26.40 26.39 26.39 7.1K
15:49 26.40 26.40 26.40 26.40 4.7K
15:50 26.39 26.39 26.39 26.39 17.1K
15:51 26.39 26.39 26.39 26.39 0.7K
15:52 26.39 26.39 26.38 26.39 5.9K
15:54 26.39 26.39 26.39 26.39 8.0K
15:55 26.39 26.39 26.39 26.39 10.6K
15:56 26.39 26.39 26.39 26.39 2.1K
15:57 26.39 26.39 26.39 26.39 65.8K
15:58 26.38 26.38 26.37 26.38 48.6K
15:59 26.38 26.39 26.38 26.39 144.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available