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 26.12 26.12 26.12 26.12 27.3K
09:31 26.13 26.14 26.13 26.14 9.5K
09:32 26.13 26.14 26.13 26.14 2.9K
09:33 26.14 26.14 26.14 26.13 2.3K
09:34 26.13 26.13 26.13 26.13 1.1K
09:35 26.13 26.13 26.13 26.13 5.4K
09:37 26.14 26.14 26.14 26.14 2.5K
09:38 26.14 26.14 26.14 26.14 0.4K
09:39 26.14 26.15 26.14 26.15 33.0K
09:40 26.15 26.15 26.14 26.14 3.5K
09:41 26.15 26.15 26.15 26.15 0.5K
09:42 26.14 26.14 26.14 26.14 3.0K
09:45 26.15 26.15 26.14 26.15 9.1K
09:46 26.15 26.16 26.15 26.16 16.5K
09:47 26.15 26.15 26.14 26.14 5.4K
09:48 26.15 26.15 26.15 26.15 0.6K
09:49 26.16 26.16 26.15 26.15 3.9K
09:50 26.16 26.16 26.15 26.15 9.2K
09:51 26.15 26.15 26.15 26.15 0.4K
09:52 26.17 26.17 26.17 26.17 0.6K
09:53 26.17 26.17 26.16 26.16 18.8K
09:54 26.16 26.16 26.16 26.16 1.5K
09:56 26.16 26.16 26.16 26.16 2.8K
09:59 26.15 26.15 26.15 26.15 0.2K
10:00 26.16 26.16 26.16 26.16 14.7K
10:02 26.16 26.17 26.16 26.17 9.6K
10:03 26.17 26.17 26.16 26.16 6.5K
10:06 26.16 26.16 26.16 26.16 3.3K
10:07 26.17 26.18 26.17 26.17 37.3K
10:08 26.16 26.16 26.16 26.16 10.8K
10:09 26.16 26.16 26.16 26.16 2.3K
10:11 26.17 26.17 26.17 26.17 5.8K
10:12 26.16 26.16 26.15 26.15 20.5K
10:13 26.16 26.16 26.15 26.16 17.0K
10:14 26.16 26.16 26.16 26.16 12.3K
10:15 26.17 26.17 26.17 26.17 0.1K
10:16 26.16 26.16 26.16 26.16 0.6K
10:17 26.16 26.17 26.16 26.17 8.1K
10:18 26.16 26.17 26.16 26.17 1.6K
10:19 26.16 26.16 26.16 26.16 11.2K
10:20 26.16 26.16 26.16 26.16 0.3K
10:21 26.16 26.16 26.15 26.15 0.6K
10:22 26.16 26.16 26.16 26.16 0.1K
10:23 26.16 26.16 26.16 26.16 0.3K
10:26 26.15 26.15 26.15 26.15 0.2K
10:27 26.16 26.16 26.16 26.16 0.1K
10:28 26.16 26.16 26.16 26.16 1.6K
10:29 26.15 26.16 26.15 26.16 0.8K
10:30 26.16 26.16 26.16 26.16 4.3K
10:32 26.16 26.16 26.16 26.16 0.8K
10:33 26.16 26.16 26.16 26.16 0.4K
10:36 26.16 26.16 26.16 26.16 28.1K
10:37 26.17 26.17 26.16 26.16 14.0K
10:38 26.16 26.16 26.15 26.15 4.3K
10:39 26.16 26.16 26.15 26.15 13.4K
10:40 26.16 26.16 26.15 26.15 13.2K
10:41 26.15 26.16 26.15 26.16 1.2K
10:42 26.16 26.16 26.16 26.16 1.2K
10:43 26.16 26.16 26.16 26.16 2.8K
10:44 26.16 26.16 26.16 26.16 0.5K
10:45 26.16 26.16 26.16 26.16 0.6K
10:46 26.16 26.16 26.15 26.16 50.6K
10:47 26.16 26.16 26.16 26.16 2.0K
10:48 26.16 26.16 26.16 26.16 0.2K
10:49 26.16 26.16 26.16 26.16 0.1K
10:50 26.16 26.16 26.15 26.15 30.1K
10:51 26.15 26.15 26.15 26.15 6.1K
10:52 26.16 26.16 26.16 26.16 0.9K
10:53 26.15 26.16 26.15 26.15 30.4K
10:54 26.15 26.16 26.15 26.15 22.4K
10:55 26.16 26.16 26.15 26.16 14.7K
10:56 26.16 26.16 26.16 26.16 0.6K
10:57 26.16 26.17 26.16 26.17 33.4K
10:58 26.17 26.17 26.17 26.17 1.1K
10:59 26.17 26.17 26.17 26.17 14.7K
11:00 26.17 26.17 26.16 26.16 0.8K
11:01 26.16 26.17 26.16 26.17 3.3K
11:02 26.16 26.17 26.16 26.17 1.9K
11:03 26.17 26.17 26.17 26.17 0.4K
11:04 26.17 26.17 26.16 26.16 11.4K
11:05 26.16 26.16 26.16 26.16 0.3K
11:06 26.16 26.16 26.15 26.15 1.1K
11:07 26.16 26.16 26.16 26.16 2.6K
11:09 26.16 26.16 26.16 26.16 0.5K
11:10 26.16 26.16 26.16 26.16 5.1K
11:11 26.16 26.16 26.16 26.16 8.9K
11:12 26.16 26.17 26.16 26.17 3.0K
11:15 26.17 26.17 26.17 26.17 0.9K
11:16 26.17 26.17 26.17 26.16 0.8K
11:17 26.16 26.16 26.16 26.16 0.5K
11:18 26.17 26.17 26.17 26.17 0.2K
11:19 26.16 26.16 26.16 26.16 8.4K
11:22 26.17 26.17 26.17 26.17 4.1K
11:23 26.16 26.17 26.16 26.17 0.4K
11:24 26.17 26.17 26.17 26.17 1.6K
11:25 26.17 26.17 26.17 26.17 0.2K
11:26 26.16 26.16 26.16 26.16 0.4K
11:27 26.16 26.17 26.16 26.17 2.2K
11:28 26.16 26.16 26.16 26.16 0.1K
11:29 26.15 26.15 26.15 26.15 20.1K
11:30 26.16 26.16 26.16 26.16 1.2K
11:31 26.16 26.16 26.16 26.15 1.9K
11:33 26.16 26.16 26.15 26.15 2.0K
11:35 26.16 26.16 26.15 26.16 2.6K
11:36 26.16 26.16 26.15 26.16 55.2K
11:37 26.16 26.16 26.15 26.15 0.6K
11:38 26.16 26.16 26.16 26.16 9.8K
11:39 26.16 26.16 26.16 26.16 0.1K
11:40 26.16 26.16 26.16 26.16 0.7K
11:41 26.15 26.15 26.15 26.15 0.1K
11:42 26.16 26.16 26.16 26.16 0.8K
11:43 26.15 26.16 26.15 26.16 2.7K
11:44 26.16 26.16 26.16 26.16 0.3K
11:45 26.16 26.16 26.16 26.16 2.1K
11:47 26.15 26.15 26.15 26.15 72.7K
11:48 26.16 26.16 26.16 26.16 28.3K
11:49 26.16 26.16 26.16 26.16 0.5K
11:50 26.16 26.17 26.16 26.17 0.2K
11:51 26.16 26.17 26.16 26.16 2.8K
11:52 26.17 26.17 26.16 26.17 130.3K
11:53 26.18 26.18 26.17 26.17 2.2K
11:54 26.16 26.17 26.16 26.17 4.8K
11:56 26.17 26.17 26.17 26.17 4.7K
11:57 26.17 26.17 26.16 26.16 0.5K
11:58 26.17 26.17 26.16 26.16 1.2K
11:59 26.16 26.17 26.16 26.16 6.7K
12:01 26.17 26.17 26.16 26.16 1.6K
12:02 26.16 26.17 26.16 26.17 2.6K
12:03 26.16 26.17 26.16 26.17 0.9K
12:05 26.17 26.17 26.17 26.17 1.0K
12:08 26.16 26.16 26.16 26.16 4.6K
12:09 26.17 26.17 26.16 26.16 3.4K
12:10 26.17 26.17 26.16 26.17 39.6K
12:11 26.17 26.17 26.17 26.17 0.2K
12:12 26.17 26.17 26.17 26.17 0.2K
12:14 26.17 26.17 26.16 26.16 4.8K
12:15 26.17 26.17 26.17 26.17 2.1K
12:16 26.17 26.17 26.17 26.17 4.4K
12:17 26.16 26.16 26.16 26.16 13.5K
12:20 26.17 26.17 26.17 26.17 0.4K
12:21 26.16 26.16 26.16 26.16 8.6K
12:22 26.16 26.17 26.16 26.17 8.6K
12:24 26.16 26.17 26.16 26.17 106.2K
12:27 26.17 26.17 26.16 26.16 1.3K
12:28 26.17 26.17 26.16 26.17 10.2K
12:29 26.17 26.17 26.17 26.17 0.8K
12:30 26.17 26.17 26.17 26.17 4.5K
12:31 26.17 26.17 26.17 26.17 4.1K
12:32 26.16 26.16 26.16 26.16 10.4K
12:33 26.16 26.16 26.16 26.16 1.1K
12:34 26.16 26.16 26.16 26.16 2.3K
12:35 26.16 26.16 26.16 26.16 3.9K
12:36 26.16 26.16 26.16 26.16 18.5K
12:37 26.16 26.16 26.16 26.16 9.4K
12:39 26.16 26.16 26.16 26.16 4.1K
12:41 26.16 26.16 26.16 26.16 3.4K
12:42 26.16 26.16 26.16 26.16 2.9K
12:43 26.15 26.15 26.15 26.15 8.2K
12:45 26.16 26.16 26.16 26.16 1.6K
12:46 26.16 26.16 26.16 26.16 3.2K
12:47 26.16 26.16 26.16 26.16 2.9K
12:48 26.16 26.16 26.16 26.16 3.9K
12:49 26.16 26.17 26.16 26.17 17.3K
12:50 26.16 26.16 26.16 26.16 3.0K
12:51 26.16 26.17 26.16 26.17 4.7K
12:52 26.17 26.17 26.17 26.17 1.5K
12:53 26.17 26.17 26.17 26.17 8.7K
12:54 26.17 26.17 26.17 26.17 4.6K
12:55 26.17 26.18 26.17 26.18 56.2K
12:56 26.17 26.18 26.17 26.18 6.8K
12:57 26.17 26.18 26.17 26.18 145.8K
12:59 26.17 26.17 26.17 26.17 21.0K
13:00 26.18 26.18 26.18 26.18 4.2K
13:02 26.18 26.18 26.18 26.18 0.6K
13:03 26.18 26.18 26.17 26.17 1.3K
13:06 26.18 26.18 26.18 26.18 0.1K
13:07 26.17 26.19 26.17 26.19 9.7K
13:08 26.19 26.19 26.19 26.19 1.6K
13:09 26.19 26.19 26.19 26.18 2.1K
13:10 26.18 26.19 26.18 26.19 0.5K
13:11 26.20 26.20 26.19 26.19 22.5K
13:12 26.19 26.20 26.19 26.20 11.1K
13:14 26.20 26.20 26.19 26.20 2.9K
13:15 26.20 26.20 26.20 26.20 4.4K
13:16 26.20 26.20 26.20 26.20 0.8K
13:17 26.19 26.20 26.19 26.20 7.7K
13:19 26.20 26.20 26.19 26.19 1.5K
13:21 26.20 26.20 26.19 26.20 11.0K
13:23 26.20 26.20 26.20 26.20 1.5K
13:25 26.19 26.20 26.19 26.20 19.6K
13:26 26.21 26.21 26.21 26.21 4.6K
13:27 26.21 26.21 26.20 26.20 133.8K
13:28 26.20 26.20 26.20 26.20 3.7K
13:29 26.20 26.20 26.20 26.20 5.9K
13:30 26.20 26.20 26.19 26.19 2.3K
13:31 26.20 26.20 26.20 26.20 0.5K
13:32 26.20 26.20 26.20 26.20 0.8K
13:33 26.20 26.20 26.20 26.20 10.8K
13:34 26.20 26.20 26.19 26.20 1.3K
13:35 26.20 26.20 26.20 26.20 1.4K
13:36 26.21 26.21 26.21 26.21 0.2K
13:37 26.21 26.21 26.21 26.21 2.8K
13:38 26.21 26.21 26.21 26.21 1.6K
13:39 26.20 26.20 26.20 26.20 10.6K
13:40 26.20 26.20 26.19 26.19 0.6K
13:41 26.20 26.20 26.19 26.20 18.4K
13:42 26.20 26.20 26.20 26.20 4.4K
13:43 26.20 26.20 26.20 26.20 0.9K
13:44 26.20 26.20 26.20 26.20 0.6K
13:45 26.19 26.20 26.19 26.19 1.7K
13:46 26.19 26.20 26.19 26.20 66.9K
13:47 26.20 26.20 26.20 26.20 0.9K
13:48 26.20 26.20 26.20 26.20 22.4K
13:49 26.19 26.20 26.19 26.20 7.0K
13:50 26.20 26.20 26.19 26.19 4.3K
13:51 26.21 26.21 26.21 26.21 22.5K
13:52 26.21 26.21 26.21 26.21 0.7K
13:53 26.21 26.21 26.21 26.21 82.8K
13:55 26.20 26.21 26.20 26.21 15.3K
13:56 26.20 26.20 26.20 26.20 5.2K
13:58 26.19 26.20 26.19 26.20 1.5K
13:59 26.20 26.20 26.20 26.20 0.4K
14:00 26.20 26.20 26.20 26.20 1.2K
14:01 26.20 26.20 26.20 26.20 0.1K
14:02 26.19 26.19 26.19 26.19 0.4K
14:03 26.20 26.20 26.20 26.20 0.2K
14:04 26.20 26.20 26.20 26.20 0.8K
14:05 26.20 26.20 26.20 26.20 18.1K
14:06 26.20 26.20 26.20 26.20 1.2K
14:07 26.20 26.20 26.20 26.19 1.1K
14:09 26.20 26.20 26.20 26.20 0.5K
14:10 26.20 26.20 26.20 26.20 0.8K
14:11 26.20 26.20 26.19 26.19 3.4K
14:12 26.20 26.20 26.20 26.20 14.7K
14:13 26.20 26.21 26.20 26.21 22.1K
14:14 26.21 26.21 26.21 26.21 1.2K
14:15 26.21 26.21 26.21 26.21 0.2K
14:17 26.21 26.21 26.21 26.21 2.7K
14:18 26.20 26.20 26.20 26.20 0.3K
14:19 26.21 26.21 26.20 26.20 1.8K
14:20 26.21 26.21 26.21 26.21 1.1K
14:21 26.21 26.21 26.21 26.21 0.4K
14:22 26.21 26.21 26.21 26.21 0.6K
14:23 26.21 26.21 26.21 26.21 0.5K
14:24 26.21 26.21 26.20 26.21 0.5K
14:25 26.21 26.21 26.21 26.21 0.4K
14:28 26.21 26.21 26.20 26.20 1.1K
14:30 26.20 26.21 26.20 26.21 3.7K
14:31 26.21 26.21 26.20 26.20 4.6K
14:32 26.21 26.21 26.21 26.21 0.5K
14:33 26.21 26.21 26.21 26.21 2.9K
14:34 26.21 26.21 26.21 26.21 0.2K
14:35 26.20 26.21 26.20 26.21 0.4K
14:36 26.20 26.20 26.19 26.20 39.8K
14:37 26.20 26.20 26.20 26.20 2.0K
14:38 26.20 26.20 26.20 26.20 0.5K
14:39 26.19 26.19 26.19 26.19 5.4K
14:40 26.20 26.20 26.19 26.20 5.5K
14:41 26.20 26.20 26.20 26.20 8.2K
14:42 26.20 26.20 26.19 26.19 0.6K
14:43 26.20 26.20 26.19 26.20 6.5K
14:44 26.20 26.20 26.20 26.20 7.9K
14:45 26.19 26.20 26.19 26.20 6.4K
14:46 26.20 26.20 26.20 26.20 1.1K
14:47 26.20 26.20 26.19 26.19 1.5K
14:48 26.20 26.20 26.20 26.20 2.3K
14:49 26.20 26.20 26.20 26.20 2.3K
14:50 26.20 26.20 26.20 26.20 6.9K
14:51 26.20 26.20 26.19 26.20 0.7K
14:52 26.20 26.20 26.19 26.20 4.6K
14:53 26.20 26.20 26.19 26.20 10.6K
14:54 26.20 26.20 26.20 26.20 0.7K
14:55 26.19 26.20 26.19 26.20 2.0K
14:56 26.20 26.20 26.20 26.20 0.7K
14:57 26.20 26.20 26.20 26.20 0.6K
14:58 26.19 26.20 26.19 26.20 0.8K
14:59 26.20 26.20 26.20 26.20 0.9K
15:00 26.20 26.20 26.19 26.20 18.8K
15:01 26.19 26.19 26.18 26.18 11.0K
15:02 26.19 26.19 26.19 26.19 2.9K
15:03 26.19 26.19 26.19 26.19 3.8K
15:04 26.19 26.19 26.18 26.19 3.0K
15:05 26.19 26.19 26.19 26.19 0.3K
15:06 26.19 26.19 26.18 26.19 1.4K
15:07 26.18 26.19 26.18 26.19 2.6K
15:08 26.19 26.19 26.19 26.19 0.5K
15:09 26.18 26.19 26.18 26.19 1.1K
15:10 26.19 26.19 26.18 26.18 3.0K
15:11 26.19 26.19 26.18 26.19 12.7K
15:12 26.19 26.19 26.18 26.19 1.6K
15:13 26.19 26.19 26.19 26.19 1.4K
15:14 26.19 26.19 26.19 26.19 13.6K
15:15 26.20 26.20 26.20 26.20 0.6K
15:16 26.20 26.20 26.20 26.20 2.6K
15:17 26.20 26.20 26.19 26.20 4.4K
15:18 26.19 26.20 26.19 26.20 4.3K
15:19 26.20 26.20 26.20 26.19 1.2K
15:20 26.19 26.20 26.19 26.20 0.5K
15:21 26.19 26.20 26.19 26.20 1.8K
15:23 26.20 26.20 26.19 26.19 3.2K
15:24 26.20 26.20 26.20 26.20 3.3K
15:25 26.20 26.20 26.19 26.19 4.6K
15:26 26.19 26.20 26.19 26.20 0.7K
15:27 26.20 26.20 26.20 26.20 0.2K
15:28 26.20 26.20 26.19 26.20 1.0K
15:29 26.19 26.20 26.19 26.20 0.5K
15:30 26.20 26.20 26.20 26.20 1.8K
15:32 26.20 26.20 26.20 26.20 0.5K
15:33 26.20 26.20 26.20 26.20 0.4K
15:34 26.20 26.20 26.20 26.20 2.7K
15:35 26.20 26.20 26.19 26.19 132.5K
15:36 26.20 26.20 26.19 26.20 3.8K
15:37 26.20 26.20 26.19 26.20 2.5K
15:38 26.20 26.20 26.20 26.19 2.3K
15:39 26.20 26.20 26.20 26.20 4.7K
15:40 26.20 26.20 26.20 26.20 2.9K
15:41 26.20 26.20 26.19 26.20 3.7K
15:42 26.20 26.20 26.19 26.20 4.0K
15:43 26.20 26.20 26.19 26.19 1.7K
15:44 26.20 26.20 26.19 26.19 7.3K
15:45 26.20 26.20 26.19 26.20 3.3K
15:46 26.20 26.20 26.19 26.19 4.1K
15:47 26.19 26.19 26.19 26.19 7.6K
15:48 26.20 26.20 26.19 26.19 1.4K
15:49 26.20 26.20 26.20 26.20 11.9K
15:50 26.19 26.20 26.19 26.20 2.8K
15:51 26.20 26.20 26.20 26.20 2.9K
15:52 26.20 26.20 26.18 26.18 16.8K
15:53 26.19 26.19 26.19 26.18 0.8K
15:54 26.19 26.19 26.19 26.19 3.1K
15:55 26.19 26.19 26.19 26.19 27.5K
15:56 26.19 26.19 26.19 26.19 6.0K
15:57 26.19 26.20 26.19 26.20 41.8K
15:58 26.20 26.20 26.20 26.20 22.9K
15:59 26.20 26.20 26.19 26.19 170.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available