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 26.25 26.26 26.25 26.26 178.9K
09:31 26.25 26.25 26.24 26.24 46.8K
09:32 26.24 26.25 26.24 26.25 60.5K
09:33 26.25 26.26 26.25 26.26 5.1K
09:34 26.26 26.27 26.25 26.26 10.6K
09:35 26.25 26.26 26.25 26.26 39.8K
09:36 26.26 26.26 26.26 26.26 13.5K
09:37 26.26 26.26 26.26 26.26 9.1K
09:38 26.26 26.27 26.26 26.27 7.3K
09:39 26.27 26.27 26.27 26.27 0.5K
09:40 26.26 26.26 26.26 26.26 1.2K
09:41 26.25 26.26 26.25 26.26 17.3K
09:42 26.26 26.26 26.26 26.26 28.8K
09:44 26.26 26.26 26.22 26.22 222.3K
09:45 26.21 26.23 26.21 26.21 135.0K
09:46 26.21 26.24 26.21 26.24 162.5K
09:47 26.25 26.25 26.25 26.24 11.5K
09:48 26.24 26.24 26.23 26.23 3.5K
09:49 26.23 26.23 26.23 26.23 31.6K
09:50 26.23 26.23 26.23 26.23 5.7K
09:51 26.23 26.23 26.22 26.22 19.2K
09:52 26.22 26.22 26.20 26.20 44.3K
09:53 26.20 26.20 26.20 26.20 34.7K
09:54 26.20 26.20 26.20 26.19 50.5K
09:56 26.20 26.20 26.20 26.20 2.6K
10:00 26.20 26.22 26.20 26.22 31.0K
10:01 26.21 26.21 26.21 26.21 22.3K
10:02 26.21 26.22 26.21 26.22 28.5K
10:03 26.22 26.22 26.21 26.21 0.9K
10:04 26.22 26.22 26.21 26.22 30.4K
10:05 26.21 26.21 26.21 26.21 34.8K
10:06 26.22 26.22 26.21 26.22 6.7K
10:07 26.22 26.22 26.22 26.21 7.1K
10:08 26.22 26.22 26.21 26.22 42.8K
10:09 26.21 26.21 26.19 26.19 30.9K
10:11 26.20 26.21 26.20 26.21 27.1K
10:12 26.20 26.20 26.20 26.20 5.3K
10:13 26.19 26.19 26.19 26.19 1.3K
10:14 26.19 26.19 26.18 26.18 461.5K
10:15 26.18 26.18 26.18 26.18 0.9K
10:16 26.18 26.18 26.18 26.18 47.6K
10:17 26.17 26.17 26.17 26.17 5.6K
10:18 26.17 26.18 26.17 26.18 27.7K
10:19 26.17 26.18 26.16 26.18 29.1K
10:20 26.17 26.17 26.17 26.17 4.2K
10:21 26.18 26.18 26.17 26.17 6.7K
10:22 26.18 26.18 26.18 26.18 2.8K
10:23 26.18 26.18 26.17 26.18 84.9K
10:25 26.18 26.19 26.18 26.19 81.2K
10:26 26.18 26.18 26.17 26.17 39.3K
10:27 26.16 26.18 26.16 26.18 82.3K
10:28 26.18 26.18 26.17 26.18 7.6K
10:29 26.18 26.18 26.18 26.18 2.1K
10:30 26.18 26.19 26.18 26.19 6.3K
10:31 26.19 26.19 26.19 26.18 5.9K
10:32 26.19 26.20 26.19 26.20 40.4K
10:33 26.19 26.20 26.19 26.20 19.8K
10:34 26.20 26.21 26.20 26.21 17.4K
10:35 26.21 26.21 26.21 26.21 19.3K
10:36 26.21 26.22 26.21 26.22 16.0K
10:37 26.22 26.22 26.20 26.21 42.3K
10:38 26.21 26.21 26.21 26.21 0.4K
10:39 26.21 26.21 26.21 26.21 1.0K
10:40 26.21 26.22 26.21 26.22 12.2K
10:42 26.23 26.23 26.22 26.22 1.8K
10:43 26.23 26.25 26.23 26.24 43.4K
10:44 26.24 26.24 26.24 26.24 2.4K
10:45 26.23 26.23 26.23 26.23 9.1K
10:46 26.24 26.24 26.24 26.24 2.2K
10:47 26.24 26.24 26.24 26.24 2.9K
10:48 26.24 26.24 26.24 26.24 15.7K
10:49 26.24 26.24 26.24 26.24 3.7K
10:50 26.23 26.23 26.22 26.23 23.0K
10:51 26.23 26.23 26.23 26.23 7.5K
10:52 26.23 26.23 26.23 26.23 2.7K
10:53 26.24 26.24 26.24 26.24 20.2K
10:54 26.24 26.24 26.24 26.24 3.3K
10:55 26.24 26.24 26.24 26.24 1.5K
10:56 26.23 26.24 26.23 26.24 10.7K
10:57 26.24 26.25 26.24 26.24 4.3K
10:58 26.24 26.24 26.24 26.24 32.1K
10:59 26.24 26.24 26.24 26.24 8.8K
11:00 26.24 26.24 26.23 26.23 35.0K
11:02 26.22 26.23 26.22 26.23 2.3K
11:03 26.23 26.24 26.23 26.23 30.9K
11:04 26.23 26.24 26.23 26.24 6.6K
11:05 26.23 26.23 26.22 26.22 4.7K
11:06 26.23 26.24 26.23 26.24 26.8K
11:07 26.24 26.25 26.24 26.25 11.9K
11:08 26.25 26.25 26.24 26.25 5.2K
11:10 26.24 26.25 26.24 26.24 7.0K
11:11 26.24 26.24 26.23 26.23 26.7K
11:12 26.25 26.25 26.24 26.25 11.0K
11:14 26.25 26.25 26.25 26.25 4.3K
11:16 26.24 26.24 26.24 26.24 4.9K
11:18 26.23 26.24 26.23 26.24 13.2K
11:19 26.23 26.24 26.23 26.24 6.9K
11:20 26.23 26.24 26.23 26.24 9.4K
11:22 26.24 26.24 26.24 26.24 31.8K
11:23 26.23 26.24 26.23 26.24 14.2K
11:24 26.24 26.24 26.24 26.24 5.6K
11:25 26.24 26.24 26.24 26.24 0.2K
11:27 26.23 26.23 26.23 26.23 31.3K
11:28 26.22 26.22 26.21 26.21 104.2K
11:29 26.23 26.23 26.23 26.23 12.4K
11:30 26.22 26.25 26.22 26.24 79.4K
11:31 26.24 26.24 26.23 26.23 8.1K
11:32 26.23 26.23 26.22 26.22 5.5K
11:33 26.22 26.22 26.22 26.21 20.3K
11:35 26.21 26.21 26.21 26.21 8.3K
11:36 26.20 26.20 26.20 26.20 11.7K
11:37 26.20 26.21 26.20 26.20 55.7K
11:38 26.20 26.21 26.20 26.21 29.1K
11:39 26.21 26.21 26.21 26.21 2.1K
11:40 26.21 26.21 26.21 26.21 0.3K
11:41 26.22 26.22 26.22 26.22 0.4K
11:42 26.22 26.22 26.22 26.21 10.6K
11:44 26.23 26.23 26.23 26.23 13.0K
11:45 26.23 26.23 26.23 26.23 0.4K
11:46 26.23 26.23 26.22 26.22 1.4K
11:47 26.22 26.22 26.22 26.22 9.7K
11:48 26.22 26.23 26.22 26.23 17.3K
11:49 26.23 26.23 26.23 26.23 32.0K
11:50 26.23 26.23 26.22 26.22 2.1K
11:51 26.23 26.23 26.23 26.23 17.3K
11:52 26.23 26.23 26.23 26.23 0.8K
11:54 26.23 26.23 26.23 26.23 3.9K
11:55 26.22 26.23 26.22 26.23 2.7K
11:56 26.22 26.22 26.21 26.21 20.1K
11:57 26.22 26.22 26.21 26.22 46.1K
11:58 26.22 26.22 26.22 26.22 115.1K
11:59 26.22 26.22 26.22 26.22 0.5K
12:00 26.22 26.22 26.22 26.22 0.5K
12:02 26.23 26.23 26.22 26.22 7.5K
12:03 26.23 26.23 26.22 26.22 7.0K
12:04 26.23 26.23 26.23 26.23 9.6K
12:05 26.23 26.23 26.23 26.23 5.9K
12:06 26.22 26.22 26.21 26.21 36.6K
12:07 26.21 26.21 26.21 26.21 0.3K
12:08 26.21 26.22 26.21 26.22 45.7K
12:09 26.22 26.22 26.22 26.22 21.6K
12:10 26.22 26.22 26.21 26.22 2.2K
12:12 26.21 26.21 26.21 26.21 1.0K
12:13 26.22 26.22 26.22 26.22 6.9K
12:15 26.21 26.21 26.21 26.21 1.3K
12:16 26.22 26.22 26.21 26.21 1.5K
12:17 26.22 26.22 26.22 26.22 0.2K
12:18 26.21 26.22 26.21 26.22 1.1K
12:20 26.22 26.22 26.22 26.22 0.1K
12:21 26.22 26.22 26.22 26.22 2.4K
12:22 26.22 26.22 26.21 26.22 2.0K
12:23 26.21 26.22 26.21 26.22 1.4K
12:24 26.22 26.23 26.22 26.23 15.8K
12:25 26.23 26.23 26.23 26.23 8.2K
12:27 26.23 26.23 26.23 26.23 0.5K
12:28 26.24 26.24 26.24 26.24 0.8K
12:30 26.24 26.24 26.24 26.24 10.1K
12:31 26.24 26.25 26.24 26.25 11.5K
12:32 26.25 26.25 26.25 26.25 22.7K
12:33 26.25 26.25 26.25 26.25 38.6K
12:34 26.26 26.26 26.26 26.26 0.2K
12:35 26.25 26.25 26.25 26.25 21.2K
12:36 26.25 26.25 26.25 26.25 6.8K
12:37 26.24 26.24 26.24 26.24 1.4K
12:38 26.25 26.25 26.25 26.25 0.5K
12:39 26.24 26.25 26.24 26.25 1.7K
12:40 26.25 26.25 26.25 26.25 2.0K
12:41 26.25 26.25 26.24 26.24 8.4K
12:42 26.24 26.25 26.24 26.25 4.7K
12:44 26.25 26.25 26.25 26.25 0.8K
12:45 26.25 26.25 26.23 26.23 5.5K
12:46 26.24 26.24 26.24 26.24 4.7K
12:47 26.24 26.24 26.24 26.24 0.1K
12:48 26.24 26.25 26.24 26.25 2.8K
12:49 26.25 26.25 26.25 26.25 3.1K
12:50 26.26 26.26 26.26 26.26 1.5K
12:51 26.26 26.26 26.25 26.25 9.2K
12:52 26.25 26.25 26.25 26.25 1.0K
12:53 26.25 26.25 26.25 26.25 0.5K
12:54 26.24 26.24 26.24 26.24 1.9K
12:55 26.24 26.24 26.24 26.24 0.1K
12:56 26.24 26.24 26.24 26.24 1.1K
12:58 26.24 26.24 26.24 26.24 0.2K
12:59 26.25 26.25 26.25 26.25 0.4K
13:00 26.24 26.24 26.24 26.24 4.3K
13:01 26.24 26.24 26.24 26.24 2.5K
13:03 26.24 26.25 26.24 26.25 0.8K
13:05 26.24 26.25 26.24 26.25 2.5K
13:06 26.24 26.24 26.24 26.24 19.7K
13:09 26.24 26.25 26.24 26.24 39.0K
13:10 26.25 26.25 26.25 26.25 1.8K
13:11 26.25 26.25 26.25 26.25 1.4K
13:12 26.24 26.25 26.24 26.24 3.0K
13:13 26.24 26.25 26.24 26.24 2.7K
13:14 26.25 26.25 26.25 26.25 4.8K
13:15 26.25 26.25 26.25 26.25 0.6K
13:16 26.25 26.25 26.25 26.25 3.5K
13:17 26.25 26.25 26.25 26.25 0.9K
13:18 26.25 26.25 26.25 26.25 0.8K
13:19 26.25 26.25 26.25 26.25 1.0K
13:20 26.25 26.25 26.25 26.25 1.1K
13:21 26.25 26.25 26.23 26.23 3.7K
13:22 26.23 26.23 26.23 26.23 1.2K
13:23 26.24 26.24 26.24 26.24 56.3K
13:24 26.24 26.24 26.23 26.24 26.3K
13:25 26.24 26.24 26.24 26.24 34.2K
13:26 26.24 26.24 26.24 26.24 5.2K
13:27 26.24 26.25 26.24 26.25 12.8K
13:28 26.25 26.25 26.24 26.24 5.5K
13:29 26.23 26.24 26.23 26.24 0.8K
13:30 26.23 26.23 26.23 26.23 2.0K
13:31 26.24 26.24 26.24 26.24 20.7K
13:32 26.25 26.25 26.25 26.25 4.7K
13:33 26.24 26.24 26.24 26.24 11.1K
13:34 26.23 26.24 26.23 26.24 11.8K
13:35 26.23 26.23 26.23 26.23 13.3K
13:36 26.23 26.23 26.23 26.22 1.8K
13:38 26.23 26.23 26.23 26.23 31.4K
13:39 26.24 26.24 26.24 26.24 0.4K
13:40 26.23 26.23 26.23 26.23 1.3K
13:41 26.24 26.24 26.23 26.23 0.9K
13:42 26.24 26.24 26.24 26.24 0.9K
13:43 26.24 26.24 26.24 26.24 3.7K
13:44 26.24 26.24 26.24 26.24 13.8K
13:45 26.25 26.25 26.25 26.25 0.8K
13:46 26.25 26.25 26.25 26.25 4.2K
13:47 26.24 26.24 26.24 26.24 0.6K
13:48 26.25 26.25 26.25 26.25 0.4K
13:49 26.25 26.25 26.25 26.25 0.3K
13:50 26.25 26.25 26.23 26.23 15.3K
13:51 26.24 26.24 26.24 26.24 0.2K
13:52 26.24 26.24 26.24 26.24 1.7K
13:53 26.24 26.24 26.23 26.23 0.6K
13:54 26.23 26.23 26.23 26.23 0.2K
13:55 26.24 26.24 26.22 26.23 6.5K
13:56 26.22 26.23 26.22 26.23 11.6K
13:57 26.22 26.22 26.22 26.22 0.9K
13:58 26.23 26.23 26.23 26.23 10.3K
13:59 26.24 26.24 26.23 26.23 1.3K
14:01 26.24 26.24 26.24 26.24 1.7K
14:04 26.25 26.25 26.25 26.25 2.9K
14:05 26.25 26.25 26.25 26.25 0.6K
14:06 26.25 26.25 26.25 26.25 1.1K
14:07 26.25 26.25 26.25 26.25 1.7K
14:08 26.24 26.25 26.24 26.24 9.8K
14:11 26.25 26.25 26.25 26.25 1.2K
14:12 26.25 26.25 26.25 26.25 0.5K
14:13 26.24 26.25 26.24 26.25 20.6K
14:14 26.24 26.25 26.24 26.25 6.2K
14:15 26.24 26.25 26.24 26.25 16.1K
14:16 26.25 26.25 26.25 26.25 6.1K
14:17 26.25 26.25 26.25 26.24 2.4K
14:18 26.25 26.25 26.24 26.24 1.3K
14:19 26.24 26.24 26.24 26.24 11.3K
14:20 26.24 26.24 26.24 26.24 1.4K
14:21 26.24 26.24 26.24 26.24 0.4K
14:22 26.24 26.24 26.24 26.24 1.1K
14:23 26.24 26.24 26.24 26.24 10.4K
14:24 26.24 26.24 26.23 26.23 4.7K
14:26 26.24 26.24 26.24 26.24 0.1K
14:27 26.24 26.24 26.24 26.24 5.5K
14:28 26.24 26.24 26.23 26.23 1.4K
14:29 26.24 26.24 26.24 26.24 0.9K
14:30 26.24 26.24 26.24 26.24 4.6K
14:31 26.24 26.24 26.23 26.24 1.6K
14:32 26.24 26.24 26.24 26.24 0.4K
14:33 26.24 26.24 26.24 26.24 5.4K
14:34 26.25 26.25 26.25 26.25 4.1K
14:35 26.25 26.25 26.25 26.25 1.3K
14:36 26.25 26.25 26.25 26.25 0.6K
14:37 26.25 26.25 26.25 26.24 1.3K
14:38 26.25 26.25 26.24 26.25 0.6K
14:39 26.25 26.25 26.24 26.24 2.4K
14:40 26.25 26.25 26.25 26.25 3.9K
14:41 26.25 26.25 26.24 26.24 9.0K
14:42 26.24 26.24 26.24 26.24 1.0K
14:43 26.24 26.24 26.24 26.24 0.2K
14:44 26.24 26.24 26.23 26.24 1.6K
14:45 26.24 26.24 26.24 26.24 1.3K
14:46 26.24 26.24 26.24 26.24 1.1K
14:47 26.24 26.24 26.23 26.24 22.9K
14:48 26.24 26.24 26.24 26.24 0.8K
14:49 26.24 26.24 26.24 26.23 2.6K
14:50 26.24 26.24 26.24 26.24 3.5K
14:51 26.23 26.24 26.23 26.24 5.5K
14:52 26.24 26.24 26.24 26.24 1.6K
14:53 26.24 26.24 26.23 26.23 0.4K
14:54 26.23 26.24 26.23 26.24 2.4K
14:55 26.24 26.24 26.24 26.24 1.8K
14:56 26.24 26.24 26.24 26.24 1.7K
14:57 26.24 26.24 26.24 26.24 0.3K
14:58 26.24 26.25 26.24 26.24 72.8K
14:59 26.25 26.25 26.25 26.25 9.5K
15:00 26.25 26.25 26.24 26.25 135.9K
15:01 26.25 26.25 26.25 26.25 1.0K
15:02 26.24 26.24 26.24 26.24 0.4K
15:03 26.25 26.25 26.24 26.25 0.8K
15:04 26.24 26.24 26.24 26.24 6.0K
15:05 26.24 26.24 26.24 26.24 2.9K
15:06 26.24 26.25 26.24 26.25 5.1K
15:08 26.25 26.25 26.25 26.25 0.5K
15:09 26.24 26.24 26.24 26.24 0.6K
15:10 26.25 26.25 26.25 26.25 6.4K
15:12 26.25 26.26 26.25 26.26 5.7K
15:13 26.26 26.26 26.25 26.25 2.6K
15:14 26.26 26.26 26.25 26.25 0.6K
15:15 26.25 26.25 26.25 26.25 0.6K
15:16 26.25 26.26 26.25 26.26 2.6K
15:18 26.26 26.26 26.26 26.26 1.5K
15:19 26.25 26.25 26.25 26.25 1.5K
15:20 26.26 26.26 26.25 26.25 13.6K
15:21 26.26 26.26 26.26 26.26 2.5K
15:22 26.26 26.26 26.26 26.26 0.9K
15:23 26.25 26.25 26.25 26.25 3.1K
15:24 26.25 26.26 26.25 26.26 6.0K
15:25 26.26 26.26 26.26 26.26 6.7K
15:26 26.25 26.26 26.25 26.25 3.3K
15:27 26.26 26.26 26.26 26.26 5.0K
15:28 26.26 26.26 26.26 26.26 17.8K
15:30 26.26 26.26 26.25 26.25 21.6K
15:31 26.25 26.25 26.25 26.25 0.9K
15:32 26.24 26.24 26.24 26.24 0.9K
15:33 26.25 26.26 26.25 26.26 26.3K
15:34 26.26 26.26 26.26 26.26 2.1K
15:35 26.26 26.26 26.26 26.26 3.0K
15:36 26.26 26.26 26.25 26.25 34.5K
15:37 26.26 26.26 26.26 26.26 7.8K
15:38 26.26 26.26 26.26 26.26 2.1K
15:39 26.26 26.26 26.25 26.26 11.4K
15:40 26.25 26.26 26.25 26.26 0.7K
15:41 26.26 26.26 26.25 26.26 1.7K
15:42 26.25 26.26 26.25 26.26 5.7K
15:43 26.26 26.26 26.25 26.26 2.1K
15:44 26.26 26.26 26.26 26.26 4.4K
15:45 26.26 26.26 26.25 26.25 1.4K
15:46 26.26 26.26 26.26 26.26 9.7K
15:47 26.26 26.26 26.26 26.26 2.2K
15:48 26.26 26.26 26.26 26.25 2.2K
15:49 26.25 26.25 26.25 26.25 0.1K
15:50 26.26 26.26 26.26 26.26 3.2K
15:51 26.26 26.26 26.25 26.26 5.8K
15:52 26.25 26.25 26.25 26.25 0.4K
15:53 26.26 26.26 26.26 26.26 13.1K
15:55 26.26 26.26 26.26 26.26 6.2K
15:56 26.27 26.27 26.26 26.27 3.3K
15:57 26.27 26.27 26.27 26.27 3.6K
15:58 26.27 26.27 26.27 26.27 6.5K
15:59 26.27 26.27 26.25 26.26 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available