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 26.19 26.19 26.18 26.19 113.2K
09:31 26.20 26.20 26.18 26.19 33.8K
09:32 26.18 26.18 26.18 26.18 84.5K
09:33 26.18 26.19 26.18 26.18 292.0K
09:34 26.18 26.18 26.17 26.17 41.5K
09:35 26.17 26.18 26.17 26.18 23.5K
09:36 26.18 26.18 26.17 26.18 6.2K
09:38 26.19 26.19 26.19 26.19 15.0K
09:39 26.19 26.19 26.19 26.19 1.9K
09:40 26.20 26.20 26.19 26.19 5.3K
09:41 26.20 26.20 26.20 26.20 4.7K
09:42 26.19 26.20 26.19 26.20 29.7K
09:44 26.20 26.21 26.20 26.20 13.8K
09:45 26.20 26.21 26.20 26.21 25.9K
09:46 26.21 26.22 26.21 26.22 37.8K
09:47 26.22 26.22 26.21 26.21 36.9K
09:48 26.21 26.21 26.21 26.21 9.0K
09:49 26.21 26.21 26.21 26.21 35.8K
09:50 26.21 26.21 26.21 26.21 9.5K
09:51 26.22 26.22 26.22 26.22 3.9K
09:52 26.21 26.21 26.21 26.21 4.3K
09:53 26.21 26.22 26.21 26.22 17.9K
09:54 26.21 26.21 26.20 26.21 54.1K
09:55 26.22 26.22 26.21 26.21 25.6K
09:56 26.21 26.21 26.20 26.21 12.7K
09:58 26.21 26.21 26.21 26.21 0.1K
09:59 26.21 26.22 26.21 26.22 5.7K
10:00 26.21 26.21 26.20 26.21 67.4K
10:01 26.21 26.21 26.21 26.21 8.7K
10:02 26.21 26.21 26.20 26.21 110.3K
10:03 26.21 26.21 26.20 26.20 28.0K
10:04 26.20 26.22 26.20 26.22 44.5K
10:05 26.22 26.22 26.22 26.22 10.7K
10:06 26.21 26.21 26.20 26.20 19.0K
10:07 26.21 26.21 26.21 26.21 44.8K
10:08 26.22 26.22 26.21 26.21 61.1K
10:09 26.21 26.21 26.20 26.21 13.8K
10:10 26.21 26.21 26.21 26.21 0.7K
10:11 26.20 26.21 26.20 26.21 22.3K
10:12 26.21 26.22 26.20 26.21 56.2K
10:13 26.21 26.22 26.21 26.22 27.5K
10:14 26.22 26.22 26.21 26.22 40.0K
10:15 26.21 26.21 26.20 26.20 97.4K
10:16 26.20 26.20 26.20 26.20 10.7K
10:17 26.21 26.21 26.20 26.20 47.7K
10:18 26.20 26.20 26.19 26.20 1.8K
10:19 26.19 26.20 26.19 26.20 1.8K
10:20 26.20 26.20 26.20 26.20 3.1K
10:21 26.20 26.20 26.19 26.20 11.3K
10:23 26.19 26.20 26.19 26.19 1.9K
10:24 26.20 26.20 26.20 26.20 0.2K
10:25 26.20 26.20 26.19 26.19 1.2K
10:26 26.20 26.20 26.20 26.20 0.1K
10:27 26.19 26.19 26.19 26.19 1.7K
10:28 26.18 26.19 26.18 26.19 4.8K
10:29 26.19 26.19 26.19 26.19 62.0K
10:30 26.19 26.20 26.19 26.20 33.6K
10:31 26.20 26.20 26.18 26.19 28.0K
10:32 26.19 26.20 26.19 26.20 28.5K
10:33 26.20 26.20 26.20 26.20 4.9K
10:34 26.20 26.21 26.20 26.21 37.0K
10:35 26.21 26.21 26.21 26.20 48.2K
10:36 26.20 26.20 26.20 26.20 27.6K
10:38 26.20 26.20 26.20 26.20 0.1K
10:39 26.21 26.21 26.21 26.21 28.9K
10:40 26.21 26.21 26.21 26.21 0.5K
10:41 26.21 26.21 26.21 26.21 7.0K
10:42 26.21 26.21 26.21 26.21 0.5K
10:43 26.21 26.21 26.20 26.21 10.8K
10:44 26.20 26.22 26.20 26.22 12.8K
10:45 26.21 26.21 26.21 26.21 15.2K
10:46 26.22 26.22 26.21 26.21 3.3K
10:48 26.21 26.22 26.21 26.21 15.4K
10:49 26.21 26.21 26.21 26.21 0.4K
10:50 26.21 26.22 26.21 26.22 29.8K
10:51 26.22 26.22 26.22 26.22 6.1K
10:52 26.21 26.22 26.21 26.22 34.6K
10:53 26.22 26.22 26.21 26.21 1.1K
10:54 26.22 26.22 26.22 26.22 16.9K
10:55 26.22 26.22 26.21 26.21 14.8K
10:56 26.21 26.21 26.21 26.20 0.6K
10:57 26.21 26.21 26.21 26.21 30.9K
10:58 26.21 26.22 26.21 26.21 37.4K
10:59 26.22 26.22 26.22 26.22 1.4K
11:00 26.22 26.22 26.22 26.22 0.6K
11:01 26.21 26.21 26.21 26.21 1.6K
11:02 26.22 26.22 26.22 26.22 0.8K
11:03 26.21 26.22 26.21 26.21 10.6K
11:04 26.21 26.21 26.20 26.20 3.5K
11:05 26.20 26.20 26.19 26.19 15.8K
11:06 26.20 26.20 26.20 26.20 0.4K
11:07 26.20 26.20 26.20 26.19 6.0K
11:08 26.20 26.20 26.19 26.20 6.9K
11:09 26.20 26.20 26.20 26.20 0.4K
11:10 26.20 26.20 26.19 26.20 8.2K
11:11 26.20 26.20 26.18 26.18 28.1K
11:12 26.18 26.18 26.18 26.18 0.6K
11:13 26.19 26.19 26.19 26.19 2.6K
11:14 26.19 26.19 26.19 26.19 0.3K
11:15 26.19 26.19 26.19 26.19 2.1K
11:16 26.19 26.19 26.19 26.19 5.9K
11:18 26.18 26.18 26.18 26.18 0.2K
11:20 26.18 26.18 26.18 26.18 0.3K
11:21 26.18 26.18 26.18 26.18 0.3K
11:22 26.19 26.20 26.19 26.20 7.9K
11:23 26.20 26.20 26.20 26.20 6.8K
11:24 26.19 26.19 26.19 26.19 3.9K
11:27 26.20 26.20 26.19 26.19 2.4K
11:28 26.20 26.20 26.19 26.19 3.2K
11:29 26.19 26.19 26.19 26.19 2.1K
11:30 26.18 26.19 26.18 26.19 28.2K
11:31 26.20 26.20 26.20 26.20 2.0K
11:32 26.19 26.19 26.19 26.19 23.4K
11:34 26.18 26.18 26.18 26.18 0.3K
11:35 26.18 26.18 26.18 26.18 5.0K
11:36 26.18 26.19 26.18 26.19 5.0K
11:38 26.18 26.18 26.17 26.17 41.2K
11:39 26.17 26.18 26.17 26.18 10.6K
11:40 26.18 26.18 26.16 26.16 8.2K
11:41 26.17 26.17 26.17 26.17 2.2K
11:42 26.17 26.17 26.16 26.16 0.8K
11:43 26.17 26.17 26.17 26.17 18.7K
11:44 26.17 26.17 26.17 26.17 0.7K
11:45 26.17 26.17 26.17 26.17 0.9K
11:46 26.16 26.17 26.16 26.17 20.2K
11:47 26.17 26.17 26.17 26.17 2.3K
11:48 26.17 26.17 26.17 26.17 0.5K
11:49 26.17 26.17 26.17 26.17 0.4K
11:50 26.16 26.16 26.16 26.16 9.4K
11:51 26.17 26.17 26.16 26.16 4.2K
11:52 26.15 26.15 26.15 26.15 1.5K
11:54 26.15 26.15 26.14 26.14 9.1K
11:55 26.14 26.14 26.14 26.14 21.3K
11:56 26.14 26.14 26.13 26.13 4.4K
11:57 26.14 26.14 26.14 26.14 0.7K
11:58 26.14 26.14 26.14 26.14 0.5K
11:59 26.14 26.14 26.14 26.14 7.7K
12:00 26.14 26.14 26.14 26.14 4.2K
12:01 26.14 26.14 26.14 26.14 2.0K
12:02 26.14 26.14 26.14 26.14 0.5K
12:03 26.14 26.14 26.14 26.14 1.0K
12:04 26.14 26.14 26.14 26.14 0.1K
12:05 26.14 26.14 26.12 26.13 10.6K
12:06 26.13 26.13 26.13 26.13 30.6K
12:07 26.12 26.13 26.12 26.13 1.7K
12:08 26.12 26.12 26.12 26.12 0.6K
12:09 26.12 26.13 26.11 26.13 125.2K
12:10 26.12 26.13 26.12 26.12 5.8K
12:11 26.13 26.13 26.13 26.12 8.1K
12:12 26.13 26.13 26.12 26.12 3.6K
12:13 26.13 26.13 26.13 26.13 1.6K
12:14 26.13 26.13 26.12 26.13 1.4K
12:15 26.13 26.13 26.12 26.12 14.0K
12:16 26.12 26.12 26.12 26.12 49.0K
12:18 26.12 26.12 26.11 26.12 1.0K
12:19 26.12 26.12 26.12 26.12 38.0K
12:20 26.12 26.12 26.11 26.11 4.3K
12:21 26.12 26.12 26.11 26.11 6.1K
12:22 26.12 26.13 26.12 26.13 19.1K
12:23 26.13 26.13 26.12 26.12 10.7K
12:24 26.12 26.12 26.12 26.12 7.2K
12:25 26.13 26.13 26.12 26.13 0.9K
12:26 26.13 26.13 26.12 26.12 7.6K
12:27 26.13 26.13 26.13 26.13 2.4K
12:28 26.13 26.13 26.13 26.13 5.5K
12:29 26.13 26.13 26.13 26.13 4.4K
12:30 26.12 26.12 26.12 26.12 20.1K
12:31 26.12 26.12 26.12 26.12 7.6K
12:32 26.12 26.12 26.12 26.12 5.5K
12:33 26.11 26.12 26.11 26.12 2.0K
12:34 26.12 26.12 26.12 26.12 3.8K
12:35 26.11 26.12 26.11 26.12 9.5K
12:36 26.12 26.12 26.11 26.12 17.8K
12:37 26.11 26.11 26.11 26.11 1.2K
12:38 26.12 26.12 26.12 26.12 3.9K
12:39 26.12 26.12 26.12 26.12 0.5K
12:41 26.11 26.11 26.10 26.10 5.8K
12:42 26.11 26.11 26.10 26.11 3.4K
12:43 26.11 26.11 26.11 26.11 12.0K
12:44 26.11 26.11 26.11 26.11 0.2K
12:45 26.10 26.11 26.10 26.10 2.2K
12:46 26.11 26.11 26.10 26.11 17.6K
12:47 26.10 26.11 26.10 26.10 3.5K
12:48 26.10 26.10 26.10 26.10 12.1K
12:49 26.09 26.10 26.09 26.10 3.2K
12:50 26.10 26.10 26.10 26.10 0.7K
12:52 26.10 26.10 26.10 26.10 1.0K
12:53 26.10 26.10 26.09 26.09 1.3K
12:54 26.10 26.10 26.09 26.10 2.3K
12:55 26.10 26.10 26.09 26.10 6.2K
12:56 26.10 26.10 26.09 26.09 0.5K
12:57 26.10 26.10 26.10 26.10 3.5K
12:58 26.10 26.10 26.10 26.10 5.0K
12:59 26.10 26.10 26.10 26.10 0.8K
13:00 26.10 26.10 26.10 26.10 0.4K
13:01 26.10 26.10 26.10 26.10 2.0K
13:02 26.10 26.10 26.10 26.10 1.7K
13:03 26.10 26.10 26.09 26.09 2.6K
13:04 26.10 26.10 26.10 26.10 0.5K
13:05 26.10 26.10 26.10 26.10 0.5K
13:06 26.10 26.10 26.10 26.10 0.2K
13:07 26.10 26.10 26.10 26.10 24.6K
13:08 26.10 26.10 26.10 26.10 2.9K
13:09 26.10 26.10 26.10 26.10 0.3K
13:10 26.09 26.09 26.09 26.09 0.9K
13:11 26.10 26.10 26.10 26.10 0.9K
13:12 26.10 26.10 26.10 26.10 1.2K
13:13 26.10 26.10 26.10 26.10 2.9K
13:14 26.09 26.10 26.09 26.10 0.5K
13:15 26.10 26.10 26.10 26.10 1.4K
13:16 26.09 26.10 26.09 26.10 5.6K
13:17 26.10 26.10 26.09 26.10 4.4K
13:18 26.10 26.10 26.09 26.10 2.9K
13:19 26.10 26.10 26.09 26.09 27.7K
13:20 26.09 26.10 26.09 26.10 2.9K
13:21 26.10 26.10 26.09 26.09 1.3K
13:22 26.10 26.10 26.10 26.10 13.3K
13:23 26.09 26.10 26.09 26.10 19.0K
13:24 26.10 26.10 26.10 26.10 9.9K
13:25 26.10 26.10 26.10 26.10 0.3K
13:26 26.09 26.10 26.09 26.10 5.5K
13:27 26.09 26.09 26.09 26.09 1.8K
13:28 26.09 26.10 26.09 26.10 0.7K
13:29 26.10 26.10 26.09 26.10 4.8K
13:30 26.09 26.10 26.09 26.10 3.9K
13:31 26.10 26.10 26.10 26.10 2.2K
13:32 26.09 26.09 26.09 26.09 4.4K
13:33 26.10 26.10 26.09 26.09 51.6K
13:34 26.08 26.08 26.08 26.08 1.1K
13:35 26.08 26.08 26.08 26.08 6.6K
13:36 26.09 26.09 26.08 26.08 7.4K
13:37 26.09 26.09 26.09 26.09 0.4K
13:38 26.09 26.09 26.09 26.09 1.3K
13:39 26.09 26.09 26.09 26.09 0.4K
13:40 26.09 26.09 26.09 26.09 1.1K
13:41 26.09 26.09 26.08 26.09 9.9K
13:42 26.08 26.09 26.08 26.09 5.4K
13:43 26.08 26.09 26.08 26.09 1.4K
13:44 26.08 26.08 26.08 26.08 2.1K
13:46 26.09 26.09 26.09 26.09 0.4K
13:47 26.08 26.09 26.08 26.09 1.2K
13:48 26.09 26.09 26.08 26.08 160.4K
13:49 26.08 26.09 26.08 26.09 238.2K
13:50 26.09 26.09 26.09 26.09 0.5K
13:51 26.09 26.09 26.09 26.08 1.4K
13:52 26.09 26.09 26.08 26.08 1.8K
13:53 26.09 26.09 26.09 26.09 0.3K
13:54 26.09 26.09 26.09 26.09 2.7K
13:56 26.09 26.09 26.09 26.09 22.8K
13:58 26.10 26.10 26.10 26.10 2.4K
13:59 26.10 26.10 26.10 26.10 1.6K
14:00 26.10 26.10 26.10 26.10 13.1K
14:01 26.10 26.10 26.10 26.10 1.5K
14:02 26.10 26.10 26.10 26.10 3.7K
14:03 26.10 26.10 26.10 26.10 1.5K
14:04 26.10 26.10 26.10 26.09 23.1K
14:05 26.10 26.10 26.10 26.10 8.5K
14:07 26.10 26.10 26.10 26.10 8.1K
14:10 26.10 26.10 26.10 26.10 0.4K
14:11 26.09 26.09 26.09 26.09 1.2K
14:12 26.10 26.10 26.09 26.09 5.1K
14:13 26.09 26.10 26.09 26.10 7.1K
14:15 26.09 26.09 26.09 26.09 1.3K
14:16 26.10 26.10 26.10 26.10 14.3K
14:17 26.09 26.09 26.09 26.09 15.7K
14:18 26.09 26.09 26.08 26.08 0.9K
14:20 26.08 26.08 26.08 26.08 2.0K
14:21 26.09 26.09 26.08 26.09 5.9K
14:22 26.08 26.09 26.08 26.09 1.2K
14:23 26.09 26.09 26.09 26.09 0.7K
14:24 26.08 26.09 26.08 26.09 9.9K
14:25 26.08 26.09 26.08 26.09 1.6K
14:26 26.09 26.09 26.09 26.09 4.2K
14:27 26.09 26.09 26.09 26.09 0.4K
14:28 26.09 26.10 26.08 26.10 41.2K
14:29 26.10 26.10 26.10 26.10 3.5K
14:30 26.09 26.09 26.09 26.09 0.5K
14:31 26.10 26.10 26.10 26.10 1.1K
14:32 26.10 26.10 26.09 26.09 1.0K
14:33 26.10 26.10 26.10 26.10 4.0K
14:34 26.10 26.10 26.10 26.10 0.6K
14:35 26.10 26.10 26.09 26.09 4.3K
14:36 26.10 26.10 26.09 26.09 0.8K
14:37 26.10 26.11 26.10 26.11 9.6K
14:38 26.11 26.11 26.11 26.11 0.6K
14:39 26.11 26.11 26.10 26.10 1.2K
14:40 26.11 26.11 26.10 26.10 85.6K
14:41 26.10 26.11 26.10 26.10 1.9K
14:42 26.10 26.11 26.10 26.11 1.5K
14:43 26.11 26.11 26.11 26.11 0.7K
14:44 26.10 26.11 26.10 26.11 12.9K
14:45 26.11 26.11 26.10 26.11 13.4K
14:46 26.10 26.11 26.10 26.11 11.5K
14:47 26.10 26.10 26.10 26.10 3.0K
14:48 26.11 26.11 26.10 26.11 1.0K
14:49 26.11 26.11 26.11 26.11 0.4K
14:50 26.11 26.11 26.10 26.11 56.0K
14:51 26.11 26.11 26.11 26.11 0.4K
14:52 26.11 26.11 26.11 26.11 53.8K
14:53 26.11 26.11 26.11 26.11 1.7K
14:54 26.10 26.10 26.10 26.10 0.6K
14:55 26.11 26.11 26.11 26.11 0.6K
14:56 26.11 26.11 26.10 26.10 3.3K
14:57 26.11 26.11 26.11 26.11 0.3K
14:58 26.11 26.11 26.11 26.11 0.7K
14:59 26.10 26.10 26.10 26.10 6.2K
15:00 26.10 26.11 26.10 26.11 7.8K
15:01 26.10 26.10 26.10 26.10 1.2K
15:02 26.11 26.11 26.11 26.11 2.9K
15:03 26.11 26.11 26.10 26.11 1.7K
15:04 26.11 26.11 26.11 26.11 0.8K
15:05 26.11 26.11 26.10 26.11 10.4K
15:06 26.11 26.11 26.11 26.11 2.3K
15:07 26.11 26.11 26.11 26.11 1.4K
15:08 26.11 26.11 26.10 26.10 0.8K
15:09 26.11 26.11 26.11 26.11 0.7K
15:10 26.10 26.10 26.10 26.10 0.4K
15:11 26.11 26.11 26.11 26.11 2.7K
15:12 26.11 26.11 26.11 26.11 0.6K
15:13 26.11 26.11 26.10 26.10 4.6K
15:14 26.11 26.11 26.11 26.11 0.6K
15:15 26.10 26.11 26.10 26.11 4.7K
15:16 26.11 26.11 26.11 26.11 1.1K
15:17 26.11 26.11 26.10 26.10 0.9K
15:18 26.11 26.11 26.11 26.11 1.0K
15:19 26.11 26.11 26.10 26.11 6.7K
15:20 26.11 26.11 26.11 26.11 3.5K
15:21 26.11 26.11 26.11 26.11 0.6K
15:22 26.11 26.11 26.10 26.10 2.6K
15:23 26.10 26.11 26.10 26.11 0.5K
15:24 26.11 26.11 26.11 26.11 1.9K
15:25 26.11 26.11 26.11 26.11 0.2K
15:26 26.10 26.11 26.10 26.11 2.7K
15:28 26.11 26.11 26.11 26.11 0.6K
15:29 26.11 26.11 26.11 26.11 2.2K
15:30 26.11 26.11 26.11 26.11 2.2K
15:31 26.11 26.11 26.10 26.10 10.2K
15:32 26.11 26.11 26.11 26.11 5.0K
15:33 26.10 26.11 26.10 26.11 1.2K
15:34 26.11 26.11 26.11 26.11 5.0K
15:35 26.11 26.11 26.11 26.11 0.9K
15:36 26.11 26.11 26.11 26.11 4.4K
15:37 26.11 26.11 26.11 26.11 22.4K
15:38 26.11 26.11 26.10 26.11 3.3K
15:39 26.11 26.11 26.10 26.11 2.9K
15:40 26.11 26.11 26.11 26.11 2.6K
15:41 26.11 26.11 26.11 26.11 1.5K
15:42 26.11 26.11 26.11 26.11 1.3K
15:43 26.11 26.11 26.11 26.11 1.0K
15:44 26.11 26.11 26.11 26.11 2.2K
15:45 26.10 26.11 26.10 26.11 1.2K
15:47 26.11 26.11 26.11 26.11 0.3K
15:48 26.11 26.11 26.11 26.11 108.2K
15:49 26.11 26.11 26.11 26.11 1.5K
15:50 26.11 26.12 26.11 26.12 96.6K
15:51 26.12 26.12 26.11 26.11 10.1K
15:52 26.12 26.12 26.12 26.12 4.8K
15:53 26.12 26.12 26.12 26.12 2.1K
15:54 26.12 26.12 26.12 26.12 6.0K
15:55 26.12 26.12 26.11 26.12 22.6K
15:56 26.12 26.12 26.12 26.12 24.9K
15:58 26.12 26.12 26.12 26.12 5.7K
15:59 26.11 26.12 26.11 26.11 41.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available