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 26.22 26.22 26.22 26.22 27.1K
09:31 26.22 26.23 26.22 26.23 0.5K
09:32 26.23 26.23 26.23 26.23 0.5K
09:33 26.22 26.22 26.22 26.22 8.5K
09:34 26.22 26.22 26.22 26.22 2.4K
09:35 26.21 26.21 26.21 26.21 1.4K
09:36 26.22 26.22 26.22 26.22 1.7K
09:37 26.22 26.22 26.22 26.22 3.1K
09:38 26.21 26.22 26.21 26.22 8.0K
09:40 26.22 26.22 26.21 26.22 10.6K
09:41 26.21 26.22 26.21 26.22 5.7K
09:42 26.22 26.23 26.22 26.23 15.2K
09:43 26.22 26.22 26.22 26.22 3.4K
09:44 26.22 26.22 26.21 26.21 6.6K
09:45 26.22 26.22 26.22 26.22 2.2K
09:46 26.22 26.22 26.22 26.22 0.4K
09:47 26.22 26.22 26.22 26.22 0.5K
09:48 26.22 26.22 26.22 26.22 0.4K
09:50 26.22 26.22 26.22 26.22 18.3K
09:52 26.22 26.22 26.22 26.22 0.5K
09:53 26.22 26.22 26.21 26.21 2.7K
09:55 26.21 26.22 26.21 26.22 6.0K
09:56 26.22 26.22 26.22 26.22 0.1K
09:57 26.21 26.22 26.21 26.21 17.5K
09:58 26.22 26.22 26.22 26.22 9.4K
10:00 26.22 26.22 26.22 26.22 0.1K
10:01 26.21 26.21 26.21 26.21 4.2K
10:02 26.22 26.22 26.22 26.22 19.3K
10:03 26.22 26.22 26.22 26.22 6.6K
10:05 26.22 26.22 26.22 26.22 0.3K
10:06 26.22 26.22 26.21 26.21 0.3K
10:07 26.22 26.22 26.22 26.22 2.3K
10:08 26.22 26.22 26.22 26.22 6.2K
10:09 26.21 26.21 26.21 26.21 32.8K
10:10 26.21 26.21 26.21 26.21 2.0K
10:11 26.20 26.21 26.20 26.21 1.6K
10:12 26.21 26.21 26.21 26.21 1.0K
10:13 26.20 26.21 26.20 26.21 0.5K
10:14 26.20 26.21 26.20 26.21 2.6K
10:15 26.21 26.21 26.21 26.21 1.4K
10:17 26.21 26.21 26.21 26.21 9.6K
10:18 26.21 26.21 26.21 26.21 1.3K
10:19 26.21 26.21 26.20 26.20 18.0K
10:20 26.21 26.21 26.21 26.21 1.1K
10:21 26.21 26.21 26.21 26.21 0.9K
10:22 26.20 26.21 26.20 26.20 3.6K
10:23 26.21 26.21 26.21 26.21 5.8K
10:24 26.21 26.21 26.21 26.21 0.2K
10:26 26.20 26.21 26.20 26.21 0.4K
10:27 26.22 26.22 26.22 26.22 12.7K
10:28 26.22 26.22 26.22 26.22 0.9K
10:29 26.22 26.22 26.21 26.21 49.8K
10:30 26.22 26.22 26.21 26.22 11.7K
10:31 26.22 26.22 26.21 26.21 13.5K
10:35 26.21 26.21 26.21 26.21 1.7K
10:36 26.21 26.21 26.21 26.21 3.6K
10:37 26.21 26.21 26.21 26.21 1.0K
10:38 26.21 26.21 26.21 26.21 4.5K
10:39 26.21 26.21 26.21 26.21 0.1K
10:40 26.21 26.21 26.21 26.21 40.2K
10:41 26.21 26.21 26.21 26.21 13.2K
10:42 26.20 26.21 26.20 26.20 1.9K
10:43 26.21 26.21 26.21 26.21 0.7K
10:44 26.21 26.21 26.21 26.21 2.9K
10:45 26.21 26.21 26.21 26.21 10.5K
10:46 26.21 26.21 26.21 26.21 4.9K
10:47 26.21 26.22 26.20 26.22 2.3K
10:48 26.22 26.22 26.21 26.21 9.5K
10:49 26.21 26.21 26.21 26.21 1.0K
10:51 26.21 26.21 26.21 26.21 13.9K
10:52 26.22 26.22 26.21 26.21 43.5K
10:53 26.22 26.22 26.22 26.22 0.4K
10:54 26.22 26.23 26.22 26.23 41.2K
10:55 26.23 26.23 26.22 26.22 27.4K
10:56 26.23 26.23 26.23 26.23 8.3K
10:57 26.23 26.23 26.23 26.23 37.4K
10:58 26.22 26.22 26.22 26.22 0.2K
10:59 26.23 26.23 26.22 26.22 14.9K
11:00 26.23 26.23 26.23 26.23 4.1K
11:01 26.23 26.23 26.22 26.22 9.5K
11:02 26.23 26.23 26.23 26.23 0.2K
11:04 26.23 26.24 26.23 26.23 15.2K
11:05 26.23 26.23 26.23 26.23 1.0K
11:06 26.23 26.24 26.23 26.24 8.7K
11:07 26.24 26.24 26.24 26.24 0.7K
11:08 26.24 26.25 26.24 26.25 8.3K
11:09 26.25 26.25 26.25 26.25 0.6K
11:10 26.25 26.25 26.25 26.25 7.6K
11:11 26.25 26.26 26.25 26.26 22.3K
11:12 26.25 26.26 26.25 26.26 16.2K
11:14 26.25 26.27 26.25 26.27 2.3K
11:15 26.27 26.27 26.26 26.27 9.4K
11:16 26.27 26.27 26.27 26.27 1.7K
11:17 26.27 26.27 26.26 26.26 9.9K
11:18 26.27 26.27 26.27 26.27 4.8K
11:19 26.27 26.27 26.27 26.27 2.0K
11:20 26.27 26.28 26.27 26.28 2.1K
11:21 26.28 26.28 26.28 26.28 4.0K
11:22 26.28 26.28 26.28 26.28 6.3K
11:23 26.28 26.28 26.28 26.28 0.1K
11:24 26.28 26.28 26.28 26.28 0.2K
11:25 26.28 26.28 26.27 26.27 69.3K
11:26 26.27 26.27 26.27 26.27 2.5K
11:27 26.26 26.27 26.26 26.27 3.5K
11:28 26.26 26.27 26.26 26.27 1.1K
11:29 26.27 26.27 26.27 26.27 2.7K
11:30 26.27 26.27 26.26 26.26 4.1K
11:31 26.27 26.27 26.27 26.27 1.9K
11:33 26.27 26.27 26.27 26.27 0.7K
11:34 26.26 26.26 26.26 26.26 4.5K
11:35 26.26 26.26 26.26 26.26 6.5K
11:36 26.25 26.25 26.24 26.25 4.6K
11:37 26.25 26.25 26.24 26.25 18.8K
11:38 26.25 26.25 26.25 26.25 0.3K
11:39 26.25 26.25 26.25 26.25 3.6K
11:40 26.26 26.26 26.25 26.25 14.2K
11:41 26.26 26.26 26.25 26.26 19.0K
11:42 26.25 26.25 26.25 26.25 0.3K
11:43 26.25 26.25 26.25 26.25 3.2K
11:45 26.26 26.26 26.25 26.25 11.0K
11:47 26.25 26.25 26.25 26.25 3.6K
11:48 26.23 26.24 26.23 26.24 0.3K
11:49 26.24 26.24 26.24 26.24 6.4K
11:50 26.24 26.24 26.24 26.24 1.5K
11:51 26.24 26.24 26.24 26.24 34.5K
11:52 26.25 26.25 26.25 26.25 6.5K
11:53 26.25 26.25 26.25 26.25 17.8K
11:56 26.25 26.25 26.25 26.25 0.7K
11:57 26.25 26.25 26.25 26.25 2.2K
11:58 26.25 26.25 26.25 26.25 0.5K
11:59 26.25 26.25 26.24 26.24 0.5K
12:00 26.25 26.25 26.25 26.25 7.4K
12:01 26.24 26.24 26.24 26.24 0.1K
12:02 26.25 26.25 26.25 26.25 0.2K
12:03 26.25 26.25 26.24 26.25 16.6K
12:04 26.24 26.24 26.24 26.24 34.6K
12:05 26.25 26.25 26.25 26.25 2.0K
12:06 26.25 26.25 26.24 26.24 43.8K
12:07 26.24 26.24 26.23 26.23 0.5K
12:08 26.24 26.24 26.24 26.24 0.7K
12:09 26.24 26.24 26.24 26.24 0.2K
12:11 26.24 26.24 26.23 26.23 0.6K
12:12 26.24 26.24 26.24 26.24 25.4K
12:13 26.25 26.25 26.24 26.25 3.1K
12:14 26.25 26.25 26.25 26.25 9.2K
12:15 26.25 26.25 26.24 26.24 2.0K
12:16 26.25 26.25 26.24 26.25 10.0K
12:17 26.25 26.25 26.25 26.25 0.2K
12:18 26.24 26.24 26.24 26.24 0.2K
12:19 26.24 26.24 26.24 26.24 4.0K
12:20 26.24 26.24 26.24 26.24 12.6K
12:23 26.25 26.25 26.25 26.25 1.4K
12:24 26.24 26.24 26.24 26.24 0.2K
12:25 26.25 26.25 26.25 26.25 0.8K
12:26 26.25 26.25 26.24 26.24 12.1K
12:27 26.24 26.24 26.24 26.24 1.9K
12:28 26.25 26.25 26.24 26.25 9.7K
12:29 26.25 26.25 26.25 26.25 1.9K
12:30 26.24 26.24 26.24 26.24 4.4K
12:31 26.24 26.25 26.24 26.25 106.2K
12:32 26.25 26.25 26.25 26.25 1.0K
12:36 26.25 26.26 26.25 26.26 8.9K
12:37 26.26 26.26 26.26 26.26 2.2K
12:38 26.26 26.26 26.26 26.26 0.4K
12:39 26.26 26.26 26.26 26.26 21.5K
12:40 26.26 26.26 26.25 26.25 0.8K
12:41 26.25 26.25 26.25 26.25 1.8K
12:43 26.26 26.26 26.26 26.26 1.1K
12:44 26.26 26.26 26.26 26.26 0.3K
12:45 26.26 26.26 26.26 26.26 1.5K
12:46 26.25 26.25 26.25 26.25 1.2K
12:47 26.26 26.26 26.25 26.26 0.8K
12:48 26.26 26.26 26.25 26.25 0.6K
12:49 26.26 26.26 26.26 26.26 0.2K
12:50 26.26 26.26 26.26 26.26 0.4K
12:51 26.25 26.25 26.25 26.25 0.6K
12:52 26.26 26.26 26.26 26.26 2.1K
12:53 26.26 26.26 26.26 26.26 0.7K
12:54 26.25 26.25 26.25 26.25 1.3K
12:55 26.26 26.26 26.26 26.26 2.1K
12:56 26.27 26.27 26.27 26.27 10.6K
12:57 26.27 26.27 26.26 26.27 3.1K
12:58 26.27 26.27 26.26 26.27 24.2K
12:59 26.28 26.28 26.28 26.28 2.2K
13:00 26.28 26.28 26.27 26.28 1.3K
13:01 26.27 26.27 26.27 26.27 0.3K
13:03 26.27 26.28 26.27 26.28 1.6K
13:04 26.28 26.28 26.28 26.28 1.0K
13:05 26.28 26.28 26.28 26.28 36.1K
13:06 26.29 26.29 26.28 26.29 64.7K
13:07 26.28 26.29 26.28 26.28 15.5K
13:10 26.29 26.29 26.29 26.29 0.8K
13:11 26.29 26.29 26.28 26.29 1.9K
13:12 26.29 26.29 26.29 26.29 0.3K
13:13 26.29 26.29 26.28 26.29 1.9K
13:14 26.28 26.29 26.28 26.28 6.9K
13:15 26.28 26.28 26.28 26.28 0.2K
13:16 26.29 26.29 26.29 26.29 1.1K
13:17 26.28 26.28 26.27 26.27 19.9K
13:18 26.28 26.28 26.28 26.28 1.1K
13:19 26.28 26.28 26.27 26.28 8.4K
13:20 26.28 26.28 26.27 26.27 2.8K
13:21 26.28 26.28 26.28 26.28 3.5K
13:22 26.28 26.28 26.28 26.28 0.7K
13:23 26.28 26.28 26.28 26.28 0.2K
13:24 26.28 26.28 26.27 26.27 4.2K
13:27 26.28 26.28 26.28 26.28 0.3K
13:28 26.28 26.28 26.28 26.27 1.9K
13:29 26.28 26.28 26.28 26.28 0.6K
13:30 26.28 26.28 26.28 26.28 9.1K
13:31 26.28 26.28 26.27 26.28 14.1K
13:32 26.27 26.28 26.27 26.28 0.6K
13:33 26.29 26.29 26.29 26.29 37.0K
13:34 26.29 26.29 26.29 26.28 1.7K
13:35 26.29 26.29 26.28 26.28 1.0K
13:36 26.28 26.28 26.28 26.28 0.5K
13:37 26.29 26.29 26.29 26.29 0.1K
13:38 26.29 26.29 26.29 26.29 0.3K
13:39 26.29 26.30 26.29 26.30 17.5K
13:40 26.30 26.30 26.30 26.30 1.1K
13:41 26.30 26.30 26.29 26.29 1.4K
13:42 26.30 26.30 26.30 26.30 2.9K
13:44 26.30 26.30 26.30 26.29 0.4K
13:45 26.30 26.30 26.30 26.30 1.5K
13:46 26.30 26.30 26.29 26.29 3.1K
13:47 26.30 26.30 26.30 26.30 6.3K
13:48 26.30 26.30 26.30 26.30 0.7K
13:49 26.30 26.30 26.30 26.30 0.1K
13:50 26.30 26.30 26.30 26.30 0.2K
13:51 26.30 26.30 26.30 26.30 0.2K
13:52 26.30 26.30 26.29 26.29 0.5K
13:53 26.30 26.30 26.30 26.30 0.3K
13:54 26.29 26.30 26.29 26.30 0.5K
13:56 26.30 26.30 26.30 26.30 0.8K
13:57 26.30 26.30 26.30 26.30 1.3K
13:58 26.29 26.29 26.29 26.29 0.5K
14:00 26.30 26.30 26.30 26.30 2.3K
14:02 26.31 26.31 26.30 26.30 44.3K
14:03 26.30 26.30 26.29 26.30 6.4K
14:05 26.30 26.30 26.29 26.29 1.4K
14:06 26.29 26.30 26.29 26.29 3.4K
14:07 26.29 26.30 26.29 26.30 77.8K
14:08 26.30 26.30 26.30 26.30 0.8K
14:09 26.30 26.30 26.30 26.30 0.6K
14:10 26.30 26.30 26.30 26.30 1.1K
14:11 26.30 26.30 26.30 26.30 0.9K
14:12 26.30 26.30 26.30 26.30 0.6K
14:13 26.30 26.30 26.30 26.30 0.9K
14:14 26.30 26.30 26.29 26.29 13.5K
14:15 26.29 26.30 26.29 26.30 0.9K
14:16 26.30 26.30 26.30 26.30 1.0K
14:17 26.30 26.30 26.29 26.29 1.1K
14:19 26.29 26.29 26.29 26.29 1.8K
14:20 26.30 26.30 26.30 26.30 0.5K
14:21 26.30 26.30 26.30 26.30 0.2K
14:22 26.30 26.30 26.29 26.29 1.0K
14:23 26.30 26.30 26.30 26.30 2.0K
14:24 26.30 26.30 26.30 26.30 9.2K
14:25 26.30 26.30 26.30 26.30 0.1K
14:26 26.30 26.30 26.29 26.30 1.0K
14:27 26.30 26.30 26.29 26.29 0.8K
14:29 26.30 26.30 26.30 26.30 0.6K
14:30 26.29 26.31 26.29 26.31 8.3K
14:31 26.31 26.31 26.31 26.31 12.6K
14:32 26.31 26.31 26.31 26.31 0.3K
14:33 26.31 26.31 26.31 26.31 0.1K
14:34 26.31 26.31 26.30 26.30 1.3K
14:35 26.31 26.31 26.31 26.31 0.6K
14:36 26.31 26.31 26.31 26.31 3.7K
14:37 26.30 26.31 26.30 26.31 1.4K
14:38 26.31 26.31 26.30 26.30 0.5K
14:39 26.30 26.31 26.30 26.31 0.4K
14:40 26.30 26.31 26.30 26.31 2.2K
14:41 26.30 26.30 26.30 26.30 24.5K
14:42 26.30 26.30 26.30 26.30 1.0K
14:43 26.30 26.30 26.29 26.29 5.7K
14:44 26.31 26.31 26.31 26.31 7.2K
14:45 26.30 26.30 26.30 26.30 40.0K
14:46 26.30 26.30 26.29 26.30 7.4K
14:47 26.30 26.30 26.29 26.30 4.4K
14:48 26.30 26.30 26.29 26.30 4.3K
14:49 26.30 26.30 26.30 26.30 0.8K
14:50 26.30 26.30 26.30 26.30 2.6K
14:51 26.30 26.30 26.30 26.30 0.9K
14:52 26.30 26.30 26.30 26.30 0.3K
14:53 26.30 26.30 26.30 26.30 0.3K
14:54 26.30 26.30 26.30 26.30 0.9K
14:55 26.30 26.30 26.30 26.30 1.5K
14:56 26.30 26.30 26.29 26.30 0.9K
14:57 26.29 26.30 26.29 26.30 0.7K
14:58 26.30 26.30 26.30 26.30 3.9K
14:59 26.29 26.29 26.29 26.29 1.4K
15:00 26.29 26.29 26.29 26.29 0.6K
15:01 26.28 26.28 26.28 26.28 2.3K
15:02 26.28 26.28 26.28 26.28 2.1K
15:03 26.27 26.28 26.27 26.28 18.2K
15:04 26.27 26.28 26.27 26.27 35.8K
15:05 26.26 26.26 26.26 26.26 0.5K
15:06 26.27 26.27 26.26 26.26 0.5K
15:07 26.26 26.27 26.26 26.27 2.4K
15:08 26.26 26.27 26.26 26.26 1.2K
15:09 26.27 26.27 26.27 26.27 14.2K
15:10 26.27 26.27 26.27 26.27 1.9K
15:11 26.27 26.27 26.27 26.27 5.4K
15:12 26.27 26.27 26.27 26.27 8.2K
15:13 26.27 26.27 26.27 26.27 2.1K
15:14 26.26 26.27 26.26 26.26 5.2K
15:15 26.26 26.26 26.25 26.25 11.6K
15:16 26.26 26.26 26.26 26.25 82.1K
15:17 26.26 26.26 26.25 26.26 2.0K
15:18 26.25 26.26 26.25 26.26 1.0K
15:19 26.26 26.26 26.26 26.26 0.3K
15:20 26.26 26.26 26.26 26.26 0.8K
15:21 26.25 26.25 26.25 26.25 0.8K
15:22 26.26 26.26 26.25 26.25 0.5K
15:23 26.26 26.26 26.26 26.26 1.3K
15:24 26.25 26.26 26.25 26.26 0.3K
15:25 26.26 26.27 26.26 26.27 36.5K
15:26 26.27 26.27 26.27 26.27 1.0K
15:27 26.27 26.27 26.27 26.27 0.2K
15:28 26.27 26.27 26.27 26.27 0.6K
15:29 26.27 26.27 26.26 26.27 16.3K
15:30 26.26 26.27 26.26 26.27 5.3K
15:31 26.27 26.27 26.26 26.27 2.0K
15:32 26.27 26.27 26.27 26.27 1.0K
15:33 26.27 26.27 26.27 26.27 1.8K
15:34 26.27 26.27 26.27 26.27 1.7K
15:35 26.26 26.27 26.26 26.26 14.1K
15:36 26.27 26.27 26.26 26.26 9.0K
15:37 26.26 26.26 26.26 26.26 1.8K
15:38 26.26 26.26 26.26 26.26 2.6K
15:39 26.26 26.26 26.26 26.26 0.2K
15:40 26.26 26.26 26.25 26.25 1.8K
15:41 26.26 26.26 26.26 26.26 28.4K
15:42 26.26 26.26 26.26 26.26 4.2K
15:43 26.26 26.26 26.26 26.26 0.5K
15:44 26.26 26.26 26.26 26.26 1.4K
15:45 26.26 26.26 26.25 26.25 1.4K
15:46 26.26 26.26 26.25 26.25 12.2K
15:47 26.25 26.26 26.25 26.26 1.5K
15:49 26.25 26.25 26.25 26.25 0.2K
15:50 26.25 26.26 26.25 26.25 11.3K
15:51 26.26 26.26 26.26 26.26 15.2K
15:52 26.26 26.26 26.25 26.25 21.8K
15:53 26.26 26.26 26.26 26.26 4.5K
15:54 26.26 26.26 26.26 26.26 1.9K
15:55 26.26 26.26 26.24 26.24 33.1K
15:56 26.24 26.24 26.24 26.24 0.2K
15:57 26.25 26.26 26.25 26.26 45.6K
15:59 26.26 26.26 26.26 26.26 200.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available