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 26.18 26.18 26.17 26.17 27.2K
09:31 26.17 26.17 26.17 26.17 5.4K
09:32 26.17 26.18 26.17 26.18 13.5K
09:33 26.17 26.17 26.17 26.17 6.0K
09:35 26.18 26.18 26.18 26.18 2.1K
09:36 26.18 26.18 26.18 26.18 16.3K
09:37 26.18 26.18 26.17 26.18 7.8K
09:38 26.18 26.18 26.18 26.18 7.8K
09:39 26.18 26.18 26.18 26.18 14.7K
09:40 26.18 26.18 26.17 26.18 10.8K
09:41 26.18 26.18 26.18 26.18 0.6K
09:42 26.18 26.18 26.17 26.17 48.9K
09:43 26.17 26.17 26.17 26.17 9.0K
09:44 26.17 26.17 26.17 26.17 9.3K
09:45 26.17 26.17 26.17 26.17 0.9K
09:46 26.18 26.18 26.17 26.17 6.3K
09:47 26.18 26.19 26.18 26.19 12.7K
09:48 26.19 26.19 26.19 26.19 1.1K
09:49 26.20 26.20 26.20 26.20 17.0K
09:50 26.20 26.20 26.20 26.20 0.2K
09:51 26.19 26.20 26.19 26.20 15.9K
09:52 26.21 26.22 26.21 26.22 16.4K
09:53 26.22 26.22 26.22 26.22 22.8K
09:54 26.23 26.24 26.23 26.23 31.3K
09:55 26.23 26.23 26.22 26.22 5.3K
09:56 26.23 26.24 26.23 26.24 23.0K
09:57 26.24 26.24 26.22 26.23 55.4K
09:58 26.22 26.22 26.22 26.22 14.0K
09:59 26.22 26.22 26.22 26.22 25.4K
10:00 26.21 26.22 26.21 26.21 32.7K
10:01 26.20 26.21 26.20 26.21 30.9K
10:02 26.21 26.21 26.21 26.21 2.2K
10:03 26.20 26.20 26.20 26.20 16.1K
10:04 26.20 26.20 26.19 26.20 18.5K
10:05 26.20 26.21 26.20 26.20 17.1K
10:06 26.21 26.21 26.21 26.21 0.2K
10:07 26.21 26.21 26.19 26.19 48.3K
10:08 26.20 26.21 26.20 26.21 91.1K
10:09 26.20 26.20 26.19 26.20 4.8K
10:10 26.19 26.20 26.19 26.20 54.6K
10:11 26.20 26.20 26.20 26.20 17.7K
10:12 26.19 26.20 26.19 26.20 1.3K
10:13 26.19 26.20 26.19 26.20 1.5K
10:14 26.20 26.20 26.19 26.20 8.4K
10:15 26.20 26.21 26.20 26.21 4.0K
10:16 26.21 26.21 26.21 26.21 2.1K
10:17 26.21 26.21 26.21 26.21 7.2K
10:18 26.22 26.22 26.21 26.21 8.3K
10:19 26.21 26.22 26.20 26.20 36.6K
10:20 26.21 26.21 26.21 26.21 70.2K
10:21 26.21 26.21 26.20 26.20 58.1K
10:22 26.20 26.20 26.19 26.19 12.8K
10:23 26.20 26.20 26.20 26.20 0.3K
10:24 26.19 26.20 26.19 26.20 6.4K
10:25 26.20 26.20 26.20 26.20 35.8K
10:27 26.21 26.21 26.21 26.21 15.8K
10:28 26.21 26.21 26.21 26.21 10.2K
10:29 26.22 26.22 26.22 26.22 0.1K
10:30 26.21 26.23 26.21 26.23 7.0K
10:31 26.21 26.21 26.21 26.21 39.7K
10:32 26.21 26.22 26.21 26.22 36.0K
10:33 26.22 26.22 26.22 26.22 4.1K
10:34 26.21 26.22 26.21 26.21 4.3K
10:35 26.22 26.22 26.22 26.22 2.2K
10:36 26.22 26.22 26.22 26.22 1.2K
10:37 26.22 26.22 26.22 26.22 2.3K
10:38 26.22 26.22 26.22 26.22 0.8K
10:39 26.22 26.22 26.22 26.22 1.3K
10:40 26.23 26.23 26.23 26.23 4.5K
10:41 26.22 26.23 26.22 26.23 3.2K
10:44 26.22 26.22 26.22 26.22 0.4K
10:46 26.23 26.24 26.23 26.24 12.3K
10:47 26.23 26.24 26.23 26.24 42.2K
10:48 26.24 26.24 26.23 26.23 11.8K
10:49 26.23 26.23 26.23 26.23 62.4K
10:50 26.24 26.24 26.23 26.23 15.3K
10:51 26.24 26.24 26.24 26.24 0.3K
10:52 26.24 26.24 26.23 26.23 35.4K
10:53 26.24 26.24 26.24 26.24 0.1K
10:54 26.24 26.24 26.24 26.24 15.6K
11:01 26.24 26.24 26.24 26.24 0.2K
11:02 26.24 26.24 26.24 26.24 16.2K
11:03 26.25 26.25 26.25 26.25 32.1K
11:04 26.25 26.25 26.25 26.25 13.3K
11:06 26.25 26.26 26.25 26.26 11.8K
11:07 26.25 26.25 26.25 26.25 26.2K
11:08 26.25 26.25 26.24 26.24 2.1K
11:10 26.24 26.24 26.24 26.24 68.9K
11:11 26.25 26.25 26.24 26.24 10.8K
11:13 26.25 26.25 26.25 26.25 47.8K
11:14 26.25 26.25 26.25 26.25 4.9K
11:15 26.25 26.25 26.25 26.25 0.6K
11:16 26.25 26.25 26.25 26.25 39.6K
11:17 26.24 26.24 26.24 26.24 1.6K
11:19 26.24 26.24 26.24 26.24 8.7K
11:20 26.23 26.23 26.23 26.23 20.4K
11:21 26.22 26.22 26.22 26.22 1.8K
11:22 26.23 26.23 26.22 26.22 1.4K
11:25 26.23 26.23 26.22 26.22 18.2K
11:26 26.22 26.22 26.22 26.22 0.1K
11:28 26.22 26.22 26.22 26.22 0.1K
11:29 26.22 26.22 26.22 26.22 1.1K
11:31 26.22 26.22 26.21 26.21 618.7K
11:33 26.22 26.22 26.22 26.21 2.3K
11:34 26.22 26.22 26.22 26.22 8.4K
11:35 26.21 26.22 26.21 26.22 1.2K
11:36 26.22 26.22 26.22 26.22 3.2K
11:37 26.22 26.22 26.22 26.22 20.9K
11:38 26.21 26.22 26.21 26.22 0.5K
11:39 26.22 26.23 26.22 26.23 19.7K
11:40 26.23 26.23 26.23 26.23 0.6K
11:41 26.22 26.23 26.22 26.23 26.6K
11:42 26.23 26.23 26.23 26.23 28.4K
11:45 26.22 26.22 26.22 26.22 2.5K
11:46 26.22 26.23 26.22 26.22 7.6K
11:48 26.23 26.23 26.22 26.23 4.4K
11:49 26.23 26.23 26.23 26.23 0.3K
11:50 26.23 26.23 26.23 26.23 1.7K
11:51 26.23 26.23 26.23 26.23 0.8K
11:52 26.23 26.23 26.23 26.23 9.9K
11:53 26.23 26.24 26.23 26.24 44.5K
11:54 26.23 26.23 26.23 26.23 0.3K
11:55 26.24 26.24 26.24 26.24 11.6K
11:58 26.23 26.23 26.23 26.23 1.1K
11:59 26.23 26.23 26.23 26.23 0.4K
12:00 26.24 26.24 26.24 26.24 2.6K
12:01 26.23 26.24 26.23 26.24 8.2K
12:02 26.24 26.24 26.24 26.24 10.1K
12:03 26.25 26.25 26.25 26.25 0.3K
12:04 26.25 26.25 26.24 26.25 1.5K
12:05 26.24 26.24 26.24 26.24 1.3K
12:07 26.24 26.24 26.24 26.24 0.4K
12:08 26.25 26.25 26.25 26.25 0.2K
12:09 26.25 26.25 26.25 26.25 0.4K
12:11 26.25 26.25 26.25 26.25 21.2K
12:12 26.25 26.25 26.25 26.25 53.2K
12:14 26.25 26.25 26.25 26.25 0.5K
12:16 26.25 26.25 26.25 26.25 0.5K
12:17 26.25 26.25 26.24 26.24 31.4K
12:18 26.24 26.24 26.24 26.24 0.2K
12:19 26.24 26.25 26.24 26.25 13.4K
12:20 26.25 26.25 26.24 26.24 22.8K
12:21 26.25 26.25 26.25 26.25 6.8K
12:22 26.25 26.25 26.25 26.25 0.1K
12:23 26.25 26.25 26.24 26.24 1.0K
12:24 26.25 26.25 26.25 26.25 3.0K
12:25 26.24 26.24 26.24 26.24 40.4K
12:26 26.24 26.24 26.23 26.23 1.1K
12:29 26.24 26.24 26.24 26.24 3.4K
12:31 26.23 26.23 26.23 26.23 0.5K
12:32 26.23 26.23 26.23 26.23 0.9K
12:33 26.24 26.24 26.24 26.24 7.4K
12:35 26.24 26.24 26.24 26.24 0.2K
12:36 26.24 26.24 26.24 26.24 0.3K
12:37 26.24 26.24 26.23 26.23 2.8K
12:38 26.23 26.23 26.23 26.23 3.3K
12:39 26.24 26.24 26.23 26.23 3.8K
12:40 26.23 26.23 26.23 26.23 8.5K
12:41 26.22 26.23 26.22 26.23 1.3K
12:43 26.22 26.22 26.22 26.22 71.0K
12:44 26.23 26.23 26.22 26.23 1.0K
12:45 26.23 26.23 26.23 26.23 2.9K
12:46 26.22 26.22 26.22 26.22 7.7K
12:47 26.22 26.22 26.22 26.22 5.3K
12:48 26.22 26.22 26.22 26.22 0.4K
12:49 26.22 26.22 26.22 26.22 0.2K
12:50 26.22 26.22 26.22 26.22 0.9K
12:51 26.22 26.22 26.22 26.22 4.3K
12:52 26.22 26.22 26.22 26.22 1.4K
12:53 26.21 26.21 26.21 26.21 6.2K
12:55 26.21 26.22 26.21 26.22 5.5K
12:56 26.21 26.21 26.21 26.21 11.4K
12:58 26.21 26.21 26.21 26.21 0.3K
12:59 26.21 26.21 26.21 26.21 14.3K
13:00 26.22 26.22 26.22 26.22 2.1K
13:01 26.21 26.22 26.21 26.22 53.8K
13:02 26.21 26.22 26.21 26.22 25.3K
13:03 26.23 26.23 26.22 26.23 11.7K
13:04 26.23 26.23 26.23 26.22 0.3K
13:05 26.23 26.23 26.23 26.23 1.5K
13:07 26.23 26.23 26.23 26.23 0.2K
13:08 26.22 26.24 26.22 26.24 42.5K
13:10 26.25 26.25 26.24 26.24 62.0K
13:11 26.24 26.24 26.24 26.24 0.8K
13:12 26.25 26.25 26.25 26.25 4.9K
13:14 26.25 26.25 26.25 26.25 1.0K
13:15 26.25 26.25 26.25 26.25 6.3K
13:17 26.25 26.25 26.25 26.25 0.3K
13:18 26.26 26.26 26.26 26.26 1.0K
13:20 26.26 26.26 26.25 26.26 59.7K
13:21 26.26 26.27 26.26 26.27 2.8K
13:22 26.26 26.27 26.26 26.26 1.6K
13:23 26.27 26.27 26.27 26.27 14.1K
13:24 26.27 26.27 26.27 26.27 4.5K
13:26 26.26 26.27 26.26 26.27 20.9K
13:27 26.27 26.28 26.27 26.28 663.4K
13:28 26.28 26.28 26.28 26.28 0.7K
13:31 26.28 26.28 26.26 26.27 49.8K
13:33 26.27 26.27 26.27 26.27 0.2K
13:34 26.27 26.27 26.27 26.27 0.6K
13:35 26.27 26.27 26.26 26.26 1.6K
13:36 26.27 26.27 26.27 26.27 5.7K
13:37 26.26 26.27 26.26 26.26 10.2K
13:38 26.26 26.26 26.26 26.26 0.2K
13:39 26.25 26.25 26.25 26.25 0.1K
13:40 26.25 26.25 26.25 26.25 0.1K
13:41 26.25 26.26 26.25 26.26 1.9K
13:43 26.26 26.26 26.26 26.26 1.8K
13:44 26.26 26.26 26.25 26.25 1.7K
13:45 26.26 26.26 26.26 26.26 0.9K
13:47 26.26 26.26 26.26 26.26 6.8K
13:48 26.26 26.26 26.25 26.26 1.3K
13:49 26.26 26.26 26.26 26.26 0.1K
13:50 26.26 26.26 26.26 26.26 3.7K
13:51 26.26 26.26 26.26 26.26 20.4K
13:54 26.25 26.26 26.25 26.26 5.9K
13:55 26.26 26.26 26.26 26.26 1.3K
13:56 26.26 26.26 26.26 26.26 0.7K
13:57 26.26 26.26 26.26 26.26 0.2K
13:58 26.25 26.26 26.25 26.25 1.5K
13:59 26.26 26.26 26.26 26.26 0.1K
14:00 26.25 26.25 26.24 26.25 27.2K
14:01 26.24 26.24 26.24 26.24 31.9K
14:02 26.24 26.24 26.24 26.24 8.2K
14:03 26.24 26.24 26.24 26.24 147.1K
14:04 26.23 26.24 26.23 26.23 86.6K
14:05 26.22 26.22 26.22 26.22 9.7K
14:06 26.22 26.22 26.22 26.22 0.4K
14:08 26.23 26.23 26.23 26.23 0.7K
14:09 26.22 26.23 26.22 26.23 3.9K
14:10 26.23 26.23 26.23 26.23 0.7K
14:11 26.23 26.23 26.23 26.23 3.8K
14:12 26.23 26.23 26.23 26.23 0.1K
14:13 26.23 26.23 26.22 26.22 7.6K
14:14 26.23 26.23 26.22 26.22 6.0K
14:15 26.23 26.23 26.22 26.22 11.7K
14:16 26.22 26.22 26.22 26.22 0.3K
14:17 26.21 26.21 26.21 26.21 0.1K
14:18 26.22 26.22 26.22 26.22 0.6K
14:19 26.22 26.22 26.22 26.22 0.2K
14:20 26.22 26.22 26.22 26.22 1.7K
14:21 26.21 26.22 26.21 26.22 1.2K
14:22 26.22 26.22 26.22 26.22 2.3K
14:23 26.22 26.22 26.22 26.22 0.5K
14:24 26.21 26.22 26.21 26.22 2.5K
14:25 26.22 26.22 26.22 26.22 0.8K
14:26 26.22 26.22 26.22 26.22 1.2K
14:27 26.22 26.22 26.22 26.22 2.2K
14:28 26.22 26.22 26.22 26.22 10.0K
14:29 26.22 26.22 26.21 26.22 6.7K
14:30 26.22 26.22 26.22 26.22 3.5K
14:31 26.22 26.22 26.22 26.22 16.5K
14:32 26.22 26.23 26.22 26.22 18.3K
14:33 26.22 26.23 26.22 26.23 12.4K
14:34 26.23 26.23 26.22 26.22 10.9K
14:35 26.22 26.23 26.22 26.22 1.3K
14:36 26.23 26.23 26.22 26.23 1.3K
14:37 26.23 26.23 26.23 26.23 0.6K
14:38 26.23 26.23 26.22 26.23 3.7K
14:40 26.23 26.23 26.23 26.23 46.2K
14:41 26.23 26.23 26.23 26.23 2.0K
14:42 26.23 26.23 26.23 26.23 12.7K
14:43 26.23 26.23 26.23 26.23 1.2K
14:44 26.22 26.23 26.22 26.23 0.6K
14:46 26.23 26.23 26.22 26.22 3.4K
14:47 26.23 26.23 26.23 26.23 1.1K
14:48 26.23 26.23 26.23 26.23 0.8K
14:49 26.23 26.23 26.21 26.21 17.7K
14:50 26.22 26.22 26.21 26.22 31.3K
14:51 26.22 26.22 26.21 26.21 1.3K
14:52 26.22 26.22 26.21 26.21 5.7K
14:53 26.21 26.22 26.21 26.22 1.6K
14:54 26.21 26.21 26.21 26.21 87.9K
14:55 26.21 26.21 26.20 26.21 12.7K
14:56 26.21 26.21 26.20 26.20 1.2K
14:57 26.21 26.21 26.21 26.21 1.9K
14:58 26.20 26.20 26.20 26.20 2.1K
14:59 26.21 26.21 26.21 26.21 1.0K
15:00 26.20 26.21 26.20 26.21 1.7K
15:01 26.21 26.21 26.21 26.21 0.3K
15:02 26.21 26.21 26.20 26.20 0.8K
15:03 26.20 26.21 26.20 26.21 9.4K
15:04 26.20 26.21 26.20 26.21 1.0K
15:05 26.21 26.21 26.21 26.21 0.4K
15:06 26.21 26.21 26.21 26.21 1.6K
15:07 26.21 26.21 26.21 26.21 0.7K
15:08 26.21 26.21 26.20 26.20 8.7K
15:09 26.20 26.21 26.20 26.21 53.2K
15:10 26.22 26.22 26.22 26.22 0.8K
15:11 26.22 26.23 26.22 26.23 7.9K
15:12 26.23 26.23 26.22 26.22 27.9K
15:13 26.22 26.22 26.22 26.22 1.9K
15:14 26.23 26.23 26.23 26.23 0.2K
15:15 26.23 26.23 26.23 26.23 0.4K
15:16 26.23 26.23 26.22 26.23 5.6K
15:18 26.23 26.23 26.23 26.23 1.1K
15:19 26.23 26.23 26.23 26.23 19.8K
15:20 26.22 26.23 26.22 26.23 86.1K
15:21 26.22 26.24 26.22 26.24 32.5K
15:22 26.24 26.24 26.23 26.23 4.0K
15:23 26.24 26.24 26.24 26.24 3.0K
15:24 26.23 26.23 26.23 26.23 3.5K
15:25 26.24 26.24 26.23 26.23 4.4K
15:26 26.24 26.24 26.24 26.24 5.0K
15:28 26.24 26.24 26.24 26.24 3.9K
15:29 26.24 26.24 26.24 26.24 1.4K
15:30 26.24 26.25 26.23 26.25 5.7K
15:31 26.25 26.25 26.25 26.25 160.1K
15:32 26.26 26.26 26.26 26.26 3.5K
15:33 26.26 26.26 26.26 26.26 10.3K
15:34 26.26 26.26 26.26 26.26 5.4K
15:35 26.25 26.25 26.25 26.25 0.4K
15:36 26.26 26.26 26.26 26.26 0.7K
15:37 26.26 26.26 26.26 26.26 0.1K
15:38 26.25 26.26 26.25 26.25 1.9K
15:39 26.26 26.26 26.25 26.25 32.9K
15:40 26.25 26.25 26.25 26.25 0.6K
15:41 26.25 26.25 26.24 26.25 10.6K
15:42 26.25 26.25 26.25 26.25 25.5K
15:43 26.25 26.25 26.24 26.24 5.9K
15:44 26.25 26.25 26.25 26.25 22.0K
15:45 26.25 26.25 26.24 26.24 1.3K
15:46 26.24 26.25 26.24 26.25 10.9K
15:47 26.24 26.24 26.24 26.24 7.2K
15:48 26.25 26.25 26.25 26.25 11.5K
15:49 26.25 26.25 26.24 26.24 1.1K
15:50 26.25 26.25 26.25 26.25 12.8K
15:51 26.24 26.24 26.24 26.24 2.1K
15:52 26.24 26.25 26.24 26.25 10.3K
15:53 26.25 26.25 26.25 26.25 4.3K
15:54 26.25 26.25 26.24 26.24 11.0K
15:55 26.25 26.25 26.25 26.25 12.6K
15:56 26.25 26.25 26.24 26.24 7.9K
15:57 26.25 26.25 26.25 26.25 4.0K
15:58 26.25 26.25 26.24 26.25 2.8K
15:59 26.25 26.25 26.24 26.25 40.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available