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 26.42 26.42 26.41 26.41 38.5K
09:31 26.41 26.41 26.41 26.41 148.4K
09:32 26.41 26.41 26.41 26.41 1.4K
09:34 26.40 26.40 26.40 26.40 5.8K
09:35 26.40 26.41 26.40 26.41 55.7K
09:36 26.42 26.42 26.41 26.41 35.7K
09:37 26.40 26.41 26.40 26.41 26.0K
09:38 26.42 26.42 26.41 26.41 6.4K
09:39 26.40 26.40 26.40 26.40 8.3K
09:40 26.40 26.40 26.40 26.40 14.0K
09:43 26.40 26.40 26.40 26.40 12.7K
09:44 26.41 26.41 26.40 26.40 5.9K
09:45 26.40 26.40 26.40 26.40 1.1K
09:46 26.39 26.39 26.39 26.39 2.6K
09:47 26.39 26.39 26.39 26.39 1.2K
09:48 26.39 26.39 26.39 26.39 18.1K
09:49 26.39 26.39 26.39 26.39 37.6K
09:50 26.38 26.39 26.38 26.39 2.5K
09:51 26.39 26.39 26.39 26.39 15.2K
09:52 26.39 26.40 26.39 26.40 9.2K
09:53 26.40 26.40 26.40 26.40 1.8K
09:55 26.39 26.39 26.38 26.39 19.2K
09:56 26.39 26.39 26.39 26.39 0.5K
09:57 26.39 26.40 26.39 26.39 33.5K
09:59 26.39 26.39 26.39 26.39 0.1K
10:00 26.40 26.41 26.40 26.41 12.6K
10:01 26.40 26.41 26.40 26.40 6.1K
10:02 26.39 26.40 26.39 26.40 20.5K
10:04 26.39 26.39 26.39 26.39 22.4K
10:05 26.39 26.39 26.39 26.39 26.5K
10:06 26.39 26.39 26.39 26.39 9.0K
10:07 26.39 26.39 26.39 26.39 0.4K
10:08 26.40 26.40 26.40 26.40 13.3K
10:10 26.40 26.40 26.40 26.40 3.1K
10:11 26.40 26.40 26.39 26.39 15.2K
10:12 26.40 26.41 26.40 26.40 45.0K
10:13 26.40 26.41 26.40 26.40 7.8K
10:14 26.40 26.40 26.40 26.40 1.6K
10:16 26.40 26.40 26.40 26.40 0.2K
10:17 26.40 26.40 26.40 26.40 22.8K
10:18 26.40 26.40 26.40 26.40 5.2K
10:19 26.40 26.40 26.40 26.40 0.7K
10:20 26.39 26.39 26.39 26.39 5.9K
10:21 26.39 26.39 26.38 26.39 6.1K
10:22 26.39 26.39 26.39 26.39 6.4K
10:23 26.40 26.40 26.40 26.40 20.9K
10:24 26.39 26.40 26.39 26.40 1.0K
10:25 26.39 26.40 26.39 26.39 1.3K
10:26 26.39 26.39 26.39 26.39 0.5K
10:27 26.39 26.39 26.38 26.38 0.9K
10:28 26.38 26.39 26.38 26.39 0.5K
10:29 26.39 26.39 26.39 26.39 1.9K
10:30 26.39 26.40 26.39 26.40 4.2K
10:31 26.39 26.39 26.39 26.39 2.7K
10:32 26.40 26.40 26.39 26.40 1.0K
10:33 26.40 26.40 26.39 26.40 6.9K
10:34 26.40 26.40 26.40 26.40 0.2K
10:35 26.39 26.39 26.38 26.38 1.9K
10:36 26.38 26.39 26.38 26.39 1.9K
10:37 26.39 26.39 26.39 26.39 10.4K
10:38 26.39 26.39 26.39 26.39 1.8K
10:39 26.39 26.39 26.38 26.39 2.6K
10:40 26.39 26.39 26.38 26.38 0.5K
10:41 26.38 26.38 26.38 26.38 0.5K
10:42 26.38 26.39 26.38 26.39 3.7K
10:43 26.39 26.39 26.38 26.39 0.7K
10:44 26.39 26.39 26.39 26.39 0.1K
10:45 26.39 26.39 26.38 26.39 1.1K
10:46 26.38 26.39 26.38 26.39 1.1K
10:47 26.39 26.39 26.38 26.38 10.0K
10:48 26.37 26.38 26.37 26.38 3.3K
10:49 26.38 26.38 26.38 26.38 5.6K
10:50 26.38 26.39 26.38 26.39 5.1K
10:51 26.39 26.39 26.38 26.39 3.2K
10:52 26.38 26.38 26.38 26.38 0.1K
10:53 26.39 26.39 26.38 26.39 9.4K
10:54 26.38 26.39 26.38 26.39 4.2K
10:55 26.38 26.39 26.38 26.39 0.3K
10:56 26.38 26.39 26.38 26.39 3.1K
10:59 26.39 26.39 26.38 26.38 3.2K
11:00 26.37 26.37 26.37 26.37 15.4K
11:01 26.38 26.38 26.37 26.37 0.9K
11:02 26.37 26.37 26.36 26.36 66.5K
11:03 26.36 26.36 26.35 26.35 1.6K
11:04 26.36 26.36 26.35 26.35 0.6K
11:05 26.35 26.35 26.35 26.35 6.4K
11:06 26.35 26.35 26.34 26.34 13.9K
11:07 26.34 26.35 26.34 26.35 1.7K
11:08 26.34 26.34 26.34 26.34 0.4K
11:09 26.35 26.35 26.34 26.34 8.8K
11:10 26.34 26.34 26.34 26.34 3.4K
11:11 26.33 26.33 26.33 26.33 0.1K
11:12 26.33 26.34 26.33 26.33 13.9K
11:13 26.33 26.33 26.33 26.33 7.0K
11:14 26.33 26.33 26.33 26.33 21.9K
11:15 26.33 26.33 26.33 26.33 2.1K
11:16 26.34 26.34 26.34 26.34 1.4K
11:17 26.34 26.34 26.34 26.34 2.4K
11:18 26.34 26.34 26.33 26.34 0.6K
11:19 26.34 26.34 26.33 26.34 4.8K
11:20 26.33 26.33 26.33 26.33 2.2K
11:21 26.32 26.33 26.32 26.33 1.3K
11:22 26.33 26.33 26.32 26.32 1.3K
11:23 26.32 26.33 26.32 26.33 1.2K
11:24 26.33 26.33 26.32 26.32 17.4K
11:25 26.33 26.33 26.32 26.32 2.3K
11:26 26.32 26.33 26.32 26.32 21.2K
11:27 26.31 26.32 26.31 26.32 21.1K
11:28 26.31 26.32 26.31 26.32 0.9K
11:29 26.32 26.32 26.32 26.32 3.7K
11:30 26.32 26.32 26.32 26.32 3.6K
11:31 26.32 26.33 26.32 26.33 107.2K
11:32 26.32 26.32 26.32 26.32 19.9K
11:33 26.32 26.32 26.32 26.32 5.7K
11:34 26.32 26.32 26.31 26.32 1.5K
11:35 26.32 26.32 26.30 26.31 12.3K
11:36 26.31 26.31 26.30 26.31 1.0K
11:37 26.31 26.31 26.31 26.31 4.2K
11:38 26.31 26.31 26.30 26.31 4.6K
11:39 26.31 26.31 26.30 26.30 9.0K
11:40 26.30 26.30 26.29 26.30 12.7K
11:41 26.30 26.30 26.30 26.30 0.5K
11:42 26.30 26.30 26.30 26.30 3.3K
11:43 26.29 26.29 26.29 26.29 7.4K
11:44 26.30 26.30 26.28 26.28 10.6K
11:45 26.29 26.29 26.28 26.28 0.8K
11:46 26.28 26.29 26.28 26.29 9.3K
11:47 26.29 26.29 26.28 26.29 3.4K
11:48 26.29 26.29 26.29 26.29 12.3K
11:49 26.30 26.30 26.29 26.29 0.5K
11:50 26.29 26.30 26.29 26.30 28.3K
11:52 26.30 26.30 26.28 26.28 18.7K
11:53 26.28 26.28 26.28 26.28 69.7K
11:54 26.27 26.28 26.27 26.27 32.1K
11:55 26.27 26.27 26.26 26.27 7.3K
11:56 26.27 26.27 26.27 26.27 1.5K
11:57 26.27 26.27 26.27 26.27 0.3K
11:58 26.26 26.27 26.26 26.27 18.6K
11:59 26.27 26.27 26.26 26.27 3.6K
12:00 26.27 26.27 26.27 26.27 2.4K
12:01 26.27 26.27 26.26 26.26 4.6K
12:02 26.27 26.27 26.26 26.26 4.4K
12:03 26.26 26.27 26.26 26.27 0.7K
12:04 26.26 26.26 26.26 26.26 1.2K
12:05 26.26 26.26 26.26 26.26 0.7K
12:06 26.26 26.26 26.25 26.25 1.1K
12:07 26.26 26.26 26.25 26.26 4.9K
12:08 26.26 26.26 26.26 26.26 14.7K
12:09 26.26 26.26 26.26 26.26 14.5K
12:10 26.26 26.26 26.26 26.26 0.8K
12:11 26.26 26.26 26.26 26.26 1.2K
12:12 26.26 26.26 26.26 26.26 1.6K
12:13 26.26 26.26 26.26 26.26 1.5K
12:14 26.26 26.26 26.26 26.26 3.4K
12:15 26.27 26.27 26.27 26.27 10.7K
12:16 26.27 26.27 26.27 26.27 2.5K
12:17 26.27 26.27 26.26 26.26 8.3K
12:18 26.26 26.27 26.26 26.27 0.9K
12:19 26.27 26.27 26.27 26.27 4.5K
12:20 26.26 26.27 26.26 26.27 1.6K
12:21 26.27 26.27 26.26 26.27 0.7K
12:22 26.27 26.27 26.26 26.27 1.2K
12:23 26.26 26.27 26.26 26.26 2.9K
12:24 26.27 26.27 26.27 26.27 0.6K
12:25 26.27 26.27 26.27 26.27 0.3K
12:26 26.27 26.27 26.27 26.27 0.7K
12:27 26.27 26.27 26.27 26.27 1.7K
12:28 26.27 26.27 26.26 26.27 1.6K
12:29 26.27 26.27 26.27 26.27 0.8K
12:30 26.27 26.27 26.26 26.27 3.3K
12:31 26.27 26.27 26.27 26.27 1.0K
12:32 26.27 26.28 26.27 26.28 16.5K
12:33 26.28 26.28 26.28 26.28 0.3K
12:34 26.27 26.27 26.27 26.27 0.7K
12:35 26.27 26.27 26.27 26.27 14.6K
12:36 26.27 26.27 26.27 26.27 4.9K
12:37 26.27 26.27 26.27 26.27 0.8K
12:38 26.27 26.27 26.27 26.27 28.9K
12:39 26.27 26.28 26.27 26.27 23.9K
12:40 26.28 26.28 26.27 26.27 26.9K
12:41 26.27 26.27 26.27 26.27 6.3K
12:42 26.27 26.27 26.27 26.27 0.9K
12:43 26.27 26.27 26.26 26.26 0.8K
12:44 26.26 26.27 26.26 26.27 3.9K
12:45 26.27 26.27 26.27 26.27 28.8K
12:46 26.27 26.27 26.27 26.27 2.7K
12:47 26.27 26.27 26.27 26.27 0.4K
12:48 26.27 26.27 26.27 26.27 2.9K
12:49 26.27 26.27 26.27 26.27 1.6K
12:50 26.27 26.27 26.27 26.27 3.7K
12:51 26.27 26.27 26.27 26.27 1.1K
12:52 26.27 26.27 26.27 26.26 0.7K
12:53 26.27 26.27 26.27 26.27 1.3K
12:54 26.27 26.27 26.27 26.27 0.6K
12:55 26.26 26.27 26.26 26.27 2.0K
12:56 26.27 26.27 26.26 26.27 3.8K
12:57 26.27 26.27 26.27 26.27 1.3K
12:58 26.27 26.27 26.27 26.27 1.5K
12:59 26.27 26.27 26.27 26.27 0.5K
13:00 26.27 26.27 26.27 26.27 2.9K
13:01 26.27 26.28 26.27 26.28 27.3K
13:02 26.28 26.28 26.27 26.28 2.2K
13:03 26.28 26.28 26.28 26.28 0.6K
13:04 26.28 26.28 26.28 26.28 12.9K
13:05 26.28 26.28 26.28 26.28 1.2K
13:06 26.28 26.28 26.28 26.28 1.2K
13:07 26.28 26.28 26.28 26.28 1.8K
13:08 26.28 26.28 26.28 26.28 2.4K
13:09 26.28 26.28 26.28 26.28 10.1K
13:10 26.29 26.29 26.29 26.29 0.2K
13:11 26.28 26.29 26.28 26.29 1.4K
13:12 26.29 26.29 26.29 26.29 0.8K
13:13 26.29 26.29 26.29 26.29 0.4K
13:14 26.29 26.29 26.29 26.29 0.5K
13:15 26.29 26.29 26.29 26.29 2.6K
13:16 26.29 26.29 26.29 26.29 1.2K
13:17 26.29 26.29 26.29 26.29 0.4K
13:18 26.30 26.30 26.29 26.30 5.9K
13:19 26.30 26.30 26.30 26.30 1.8K
13:20 26.30 26.30 26.30 26.30 1.3K
13:21 26.30 26.30 26.30 26.30 0.6K
13:22 26.30 26.30 26.30 26.30 0.7K
13:23 26.30 26.30 26.30 26.30 0.7K
13:24 26.30 26.30 26.30 26.30 1.6K
13:25 26.30 26.30 26.30 26.30 1.1K
13:26 26.30 26.30 26.30 26.30 1.4K
13:27 26.30 26.30 26.30 26.30 0.6K
13:28 26.30 26.30 26.29 26.30 0.5K
13:29 26.29 26.30 26.29 26.29 7.1K
13:30 26.30 26.30 26.29 26.29 1.5K
13:31 26.29 26.30 26.29 26.29 7.4K
13:32 26.29 26.29 26.29 26.29 15.0K
13:33 26.29 26.29 26.29 26.29 2.5K
13:34 26.29 26.29 26.28 26.29 1.3K
13:35 26.29 26.29 26.29 26.29 2.2K
13:36 26.29 26.29 26.28 26.28 0.7K
13:37 26.29 26.29 26.28 26.29 13.3K
13:38 26.29 26.29 26.29 26.29 0.5K
13:39 26.29 26.29 26.28 26.28 0.9K
13:40 26.28 26.29 26.28 26.28 5.6K
13:41 26.28 26.28 26.28 26.28 0.9K
13:42 26.28 26.28 26.28 26.28 1.3K
13:43 26.28 26.28 26.28 26.28 0.4K
13:44 26.28 26.28 26.28 26.28 1.3K
13:45 26.28 26.28 26.28 26.28 0.8K
13:46 26.28 26.28 26.28 26.28 2.5K
13:47 26.28 26.28 26.28 26.28 4.3K
13:48 26.28 26.28 26.28 26.28 4.6K
13:49 26.29 26.29 26.29 26.29 0.4K
13:50 26.29 26.29 26.29 26.29 2.4K
13:51 26.29 26.29 26.29 26.29 1.4K
13:52 26.29 26.29 26.28 26.28 1.6K
13:53 26.28 26.29 26.28 26.29 0.6K
13:54 26.29 26.29 26.28 26.29 0.9K
13:55 26.29 26.29 26.29 26.29 0.4K
13:56 26.29 26.29 26.28 26.29 1.0K
13:57 26.28 26.29 26.28 26.29 2.5K
13:58 26.29 26.29 26.28 26.28 7.6K
13:59 26.28 26.28 26.28 26.28 1.9K
14:00 26.28 26.28 26.28 26.28 1.0K
14:01 26.28 26.28 26.28 26.28 0.9K
14:02 26.28 26.28 26.27 26.28 0.7K
14:03 26.28 26.28 26.28 26.28 0.6K
14:04 26.28 26.28 26.27 26.28 0.8K
14:05 26.28 26.28 26.28 26.28 0.7K
14:06 26.28 26.28 26.28 26.28 4.8K
14:07 26.27 26.28 26.27 26.27 45.3K
14:08 26.27 26.27 26.27 26.27 1.0K
14:10 26.27 26.27 26.27 26.27 0.2K
14:12 26.27 26.27 26.27 26.27 0.3K
14:13 26.27 26.27 26.27 26.27 3.3K
14:17 26.27 26.27 26.27 26.27 0.4K
14:18 26.27 26.27 26.27 26.27 0.4K
14:19 26.26 26.27 26.26 26.27 0.5K
14:20 26.27 26.27 26.27 26.27 0.2K
14:21 26.27 26.27 26.27 26.27 1.9K
14:22 26.27 26.27 26.26 26.26 0.8K
14:23 26.27 26.27 26.27 26.27 1.8K
14:24 26.27 26.27 26.27 26.27 0.4K
14:25 26.27 26.27 26.27 26.27 0.8K
14:26 26.27 26.27 26.27 26.27 0.3K
14:27 26.27 26.27 26.27 26.27 0.2K
14:28 26.27 26.27 26.27 26.27 2.9K
14:29 26.27 26.27 26.26 26.27 0.8K
14:30 26.27 26.27 26.26 26.26 1.3K
14:31 26.26 26.26 26.25 26.25 7.7K
14:32 26.26 26.26 26.26 26.26 3.9K
14:33 26.25 26.26 26.25 26.25 1.8K
14:34 26.26 26.26 26.26 26.26 0.6K
14:35 26.25 26.26 26.25 26.26 0.8K
14:36 26.26 26.26 26.26 26.26 1.0K
14:37 26.26 26.26 26.26 26.26 0.3K
14:38 26.26 26.26 26.26 26.26 3.0K
14:39 26.26 26.27 26.26 26.27 25.6K
14:40 26.26 26.27 26.26 26.26 9.1K
14:41 26.27 26.27 26.26 26.27 3.1K
14:42 26.27 26.27 26.27 26.27 0.3K
14:43 26.27 26.27 26.27 26.27 1.2K
14:44 26.27 26.27 26.26 26.26 1.9K
14:45 26.27 26.27 26.26 26.26 99.6K
14:46 26.26 26.27 26.26 26.27 1.8K
14:47 26.27 26.27 26.27 26.27 0.4K
14:48 26.26 26.26 26.26 26.26 2.5K
14:49 26.26 26.26 26.26 26.26 0.8K
14:50 26.26 26.26 26.26 26.26 3.2K
14:51 26.26 26.26 26.25 26.25 2.8K
14:52 26.26 26.26 26.26 26.26 2.7K
14:54 26.25 26.26 26.25 26.26 0.6K
14:56 26.26 26.26 26.26 26.26 1.1K
14:58 26.26 26.26 26.26 26.26 6.4K
14:59 26.26 26.26 26.26 26.26 0.8K
15:00 26.26 26.26 26.26 26.26 7.0K
15:01 26.25 26.26 26.25 26.26 0.3K
15:02 26.26 26.26 26.26 26.26 5.3K
15:03 26.26 26.27 26.26 26.27 7.2K
15:04 26.27 26.27 26.27 26.27 57.2K
15:05 26.27 26.27 26.26 26.27 1.2K
15:06 26.27 26.27 26.27 26.27 0.7K
15:07 26.27 26.27 26.27 26.27 0.4K
15:08 26.27 26.27 26.27 26.27 0.5K
15:09 26.27 26.27 26.27 26.27 6.0K
15:10 26.27 26.27 26.27 26.27 0.7K
15:11 26.27 26.27 26.27 26.27 8.7K
15:12 26.27 26.27 26.27 26.27 0.3K
15:13 26.27 26.27 26.26 26.27 0.4K
15:14 26.27 26.27 26.27 26.27 0.5K
15:15 26.27 26.27 26.27 26.27 0.1K
15:16 26.27 26.27 26.27 26.27 0.4K
15:17 26.26 26.27 26.26 26.27 5.9K
15:18 26.27 26.27 26.27 26.27 1.9K
15:19 26.27 26.28 26.27 26.28 4.0K
15:20 26.28 26.28 26.27 26.28 47.3K
15:21 26.28 26.28 26.27 26.28 3.1K
15:22 26.28 26.28 26.27 26.27 0.7K
15:23 26.27 26.28 26.27 26.27 0.5K
15:24 26.27 26.28 26.27 26.28 1.6K
15:25 26.27 26.28 26.27 26.27 3.7K
15:26 26.28 26.28 26.27 26.27 7.0K
15:27 26.27 26.27 26.27 26.27 1.5K
15:28 26.27 26.27 26.27 26.27 27.5K
15:29 26.27 26.27 26.27 26.27 1.9K
15:30 26.27 26.27 26.27 26.27 4.1K
15:34 26.27 26.27 26.26 26.27 2.9K
15:35 26.27 26.27 26.27 26.27 113.7K
15:36 26.27 26.27 26.27 26.27 82.1K
15:37 26.27 26.27 26.27 26.27 10.1K
15:38 26.27 26.28 26.27 26.28 40.7K
15:39 26.28 26.28 26.28 26.28 79.2K
15:40 26.28 26.28 26.28 26.28 87.3K
15:41 26.28 26.28 26.28 26.28 1.0K
15:42 26.28 26.28 26.28 26.28 0.6K
15:43 26.28 26.28 26.27 26.27 1.9K
15:44 26.28 26.28 26.28 26.27 1.0K
15:45 26.28 26.28 26.28 26.28 4.3K
15:46 26.28 26.28 26.28 26.28 14.5K
15:47 26.28 26.28 26.28 26.28 0.7K
15:48 26.28 26.28 26.28 26.28 0.2K
15:49 26.27 26.28 26.27 26.28 1.3K
15:50 26.28 26.28 26.27 26.28 5.0K
15:51 26.28 26.28 26.27 26.28 4.7K
15:52 26.28 26.28 26.28 26.28 5.6K
15:53 26.28 26.28 26.28 26.28 1.7K
15:54 26.28 26.28 26.28 26.28 2.3K
15:55 26.28 26.28 26.27 26.28 52.0K
15:56 26.28 26.28 26.28 26.28 5.0K
15:57 26.28 26.28 26.28 26.28 2.3K
15:58 26.28 26.28 26.27 26.28 7.1K
15:59 26.28 26.28 26.27 26.27 52.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available