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 26.17 26.17 26.17 26.17 73.5K
09:31 26.18 26.18 26.18 26.18 20.9K
09:32 26.17 26.18 26.17 26.18 15.8K
09:33 26.18 26.18 26.18 26.18 6.3K
09:34 26.18 26.19 26.18 26.19 9.4K
09:35 26.18 26.19 26.18 26.19 10.4K
09:37 26.19 26.19 26.19 26.19 0.2K
09:38 26.19 26.19 26.19 26.19 0.7K
09:39 26.18 26.18 26.18 26.18 1.0K
09:40 26.19 26.19 26.19 26.19 1.1K
09:41 26.18 26.19 26.18 26.19 6.6K
09:42 26.18 26.18 26.18 26.18 4.5K
09:44 26.17 26.17 26.17 26.17 1.6K
09:45 26.17 26.17 26.17 26.17 5.8K
09:46 26.17 26.17 26.17 26.17 3.0K
09:47 26.16 26.16 26.16 26.16 3.5K
09:49 26.16 26.16 26.16 26.16 2.0K
09:51 26.16 26.16 26.15 26.15 8.9K
09:52 26.14 26.14 26.14 26.14 1.8K
09:54 26.14 26.15 26.14 26.14 1.5K
09:55 26.15 26.15 26.15 26.15 6.9K
09:56 26.15 26.15 26.15 26.15 1.1K
09:57 26.15 26.15 26.15 26.15 4.6K
09:58 26.15 26.15 26.15 26.15 5.9K
09:59 26.15 26.15 26.15 26.15 0.2K
10:00 26.14 26.15 26.14 26.15 21.1K
10:01 26.15 26.15 26.15 26.15 4.2K
10:02 26.14 26.14 26.14 26.14 4.0K
10:03 26.14 26.14 26.14 26.14 5.7K
10:04 26.15 26.15 26.15 26.15 11.3K
10:05 26.15 26.15 26.15 26.15 0.8K
10:06 26.14 26.15 26.14 26.15 2.1K
10:07 26.15 26.15 26.14 26.14 1.5K
10:08 26.14 26.14 26.12 26.12 151.4K
10:09 26.12 26.12 26.12 26.12 13.0K
10:10 26.11 26.12 26.11 26.12 37.7K
10:11 26.12 26.12 26.12 26.12 10.0K
10:12 26.12 26.13 26.12 26.12 54.6K
10:13 26.11 26.12 26.10 26.11 49.8K
10:14 26.11 26.11 26.11 26.11 25.4K
10:15 26.12 26.12 26.12 26.12 2.5K
10:16 26.12 26.12 26.12 26.12 6.7K
10:17 26.12 26.12 26.12 26.12 3.0K
10:18 26.12 26.13 26.12 26.13 45.6K
10:19 26.13 26.13 26.11 26.12 9.9K
10:20 26.12 26.12 26.12 26.12 0.7K
10:21 26.12 26.12 26.12 26.12 2.3K
10:22 26.12 26.12 26.12 26.12 23.4K
10:23 26.13 26.13 26.13 26.13 5.4K
10:24 26.13 26.14 26.13 26.14 15.2K
10:25 26.13 26.14 26.13 26.14 9.1K
10:26 26.13 26.14 26.13 26.13 8.2K
10:27 26.14 26.14 26.13 26.13 2.5K
10:28 26.13 26.13 26.13 26.13 46.5K
10:29 26.13 26.13 26.13 26.13 25.9K
10:30 26.14 26.14 26.14 26.14 21.0K
10:31 26.13 26.14 26.13 26.13 12.5K
10:32 26.12 26.12 26.12 26.12 0.2K
10:33 26.12 26.13 26.12 26.13 16.9K
10:34 26.14 26.14 26.14 26.14 4.4K
10:35 26.14 26.15 26.13 26.13 78.1K
10:36 26.14 26.15 26.14 26.15 6.5K
10:37 26.15 26.15 26.15 26.15 6.2K
10:38 26.16 26.16 26.14 26.15 54.5K
10:39 26.14 26.15 26.14 26.15 2.4K
10:40 26.15 26.15 26.14 26.14 3.9K
10:41 26.15 26.15 26.13 26.14 11.6K
10:42 26.14 26.14 26.14 26.14 13.1K
10:43 26.14 26.14 26.14 26.14 18.8K
10:44 26.15 26.15 26.14 26.14 9.7K
10:45 26.14 26.14 26.14 26.14 3.7K
10:46 26.13 26.13 26.12 26.12 25.0K
10:47 26.12 26.12 26.11 26.11 70.6K
10:48 26.11 26.11 26.11 26.11 19.8K
10:49 26.11 26.11 26.11 26.11 0.9K
10:51 26.12 26.12 26.12 26.12 12.2K
10:52 26.12 26.12 26.12 26.12 3.7K
10:53 26.12 26.12 26.12 26.12 2.9K
10:54 26.12 26.12 26.12 26.12 23.1K
10:55 26.12 26.13 26.12 26.13 108.7K
10:56 26.14 26.14 26.14 26.14 12.1K
10:57 26.13 26.14 26.13 26.14 4.2K
10:58 26.13 26.14 26.13 26.14 0.4K
10:59 26.14 26.15 26.14 26.15 17.4K
11:00 26.16 26.16 26.16 26.15 11.6K
11:03 26.16 26.16 26.16 26.16 0.2K
11:04 26.16 26.16 26.16 26.16 0.5K
11:05 26.16 26.17 26.16 26.17 4.2K
11:06 26.17 26.17 26.16 26.16 4.8K
11:07 26.17 26.17 26.17 26.17 17.2K
11:08 26.18 26.18 26.18 26.18 0.3K
11:09 26.18 26.19 26.18 26.19 6.1K
11:10 26.18 26.18 26.18 26.18 1.8K
11:11 26.18 26.18 26.18 26.18 24.0K
11:13 26.18 26.19 26.18 26.18 9.9K
11:14 26.19 26.19 26.18 26.18 5.2K
11:15 26.19 26.19 26.19 26.19 7.0K
11:16 26.19 26.19 26.19 26.19 29.2K
11:17 26.18 26.18 26.18 26.18 10.5K
11:18 26.17 26.18 26.17 26.18 1.2K
11:19 26.18 26.18 26.18 26.18 5.0K
11:20 26.17 26.17 26.17 26.17 40.0K
11:21 26.17 26.17 26.17 26.17 17.7K
11:22 26.16 26.16 26.16 26.16 14.4K
11:23 26.16 26.16 26.16 26.16 5.9K
11:24 26.16 26.16 26.15 26.15 5.5K
11:25 26.14 26.16 26.14 26.16 16.9K
11:26 26.16 26.16 26.16 26.16 0.6K
11:27 26.16 26.16 26.16 26.16 38.2K
11:28 26.17 26.17 26.17 26.17 17.4K
11:29 26.18 26.18 26.18 26.18 4.9K
11:30 26.18 26.18 26.18 26.18 4.2K
11:31 26.18 26.18 26.18 26.18 1.1K
11:32 26.19 26.19 26.18 26.18 19.8K
11:33 26.17 26.18 26.17 26.17 13.3K
11:35 26.17 26.17 26.17 26.17 1.9K
11:36 26.17 26.17 26.17 26.17 2.8K
11:37 26.17 26.17 26.17 26.17 2.3K
11:38 26.18 26.18 26.18 26.18 9.3K
11:39 26.18 26.18 26.18 26.18 1.6K
11:40 26.17 26.18 26.17 26.18 13.2K
11:41 26.17 26.17 26.16 26.17 7.3K
11:42 26.16 26.17 26.16 26.17 4.4K
11:43 26.16 26.16 26.16 26.16 12.7K
11:44 26.15 26.16 26.15 26.16 2.5K
11:45 26.16 26.16 26.15 26.15 2.1K
11:46 26.16 26.16 26.16 26.16 0.3K
11:47 26.16 26.16 26.16 26.16 0.4K
11:49 26.16 26.16 26.15 26.16 0.9K
11:50 26.15 26.15 26.15 26.15 7.9K
11:51 26.16 26.16 26.16 26.16 3.6K
11:52 26.16 26.16 26.16 26.16 18.4K
11:54 26.17 26.17 26.17 26.17 19.9K
11:56 26.17 26.18 26.17 26.18 15.6K
11:58 26.18 26.18 26.17 26.17 19.6K
11:59 26.18 26.18 26.16 26.16 3.5K
12:00 26.17 26.17 26.17 26.17 2.2K
12:01 26.17 26.18 26.17 26.17 54.6K
12:02 26.18 26.18 26.18 26.18 14.3K
12:03 26.18 26.18 26.18 26.18 1.1K
12:04 26.17 26.17 26.17 26.17 10.9K
12:07 26.18 26.18 26.18 26.18 4.2K
12:09 26.17 26.17 26.16 26.17 20.3K
12:10 26.17 26.18 26.17 26.18 30.2K
12:11 26.17 26.18 26.17 26.18 0.9K
12:12 26.18 26.18 26.18 26.18 0.2K
12:13 26.19 26.19 26.19 26.19 46.6K
12:15 26.19 26.20 26.19 26.19 45.2K
12:16 26.18 26.18 26.18 26.18 24.2K
12:17 26.18 26.19 26.18 26.19 1.4K
12:18 26.19 26.19 26.18 26.19 10.7K
12:19 26.20 26.20 26.20 26.20 11.6K
12:20 26.20 26.20 26.20 26.20 3.9K
12:21 26.21 26.21 26.21 26.21 3.0K
12:24 26.20 26.20 26.20 26.20 0.4K
12:25 26.21 26.22 26.21 26.22 10.0K
12:26 26.22 26.22 26.22 26.22 0.2K
12:27 26.21 26.21 26.21 26.21 1.6K
12:28 26.21 26.21 26.21 26.21 7.7K
12:29 26.22 26.22 26.22 26.22 1.9K
12:30 26.22 26.22 26.22 26.21 0.2K
12:31 26.22 26.22 26.21 26.21 3.0K
12:32 26.22 26.22 26.21 26.21 2.2K
12:33 26.21 26.21 26.21 26.21 4.0K
12:35 26.20 26.20 26.20 26.20 0.3K
12:36 26.21 26.21 26.21 26.21 1.7K
12:37 26.21 26.22 26.21 26.22 5.0K
12:38 26.22 26.22 26.22 26.22 0.5K
12:39 26.21 26.22 26.21 26.22 14.4K
12:40 26.22 26.22 26.22 26.22 0.2K
12:41 26.22 26.22 26.22 26.22 0.3K
12:42 26.22 26.22 26.22 26.22 1.7K
12:43 26.21 26.21 26.21 26.21 0.3K
12:44 26.22 26.22 26.22 26.22 2.3K
12:45 26.23 26.23 26.21 26.22 44.0K
12:46 26.22 26.22 26.22 26.21 0.9K
12:47 26.22 26.22 26.22 26.22 3.3K
12:48 26.22 26.22 26.22 26.22 0.3K
12:49 26.21 26.22 26.21 26.22 7.4K
12:50 26.22 26.23 26.22 26.23 13.2K
12:52 26.22 26.22 26.22 26.22 3.9K
12:55 26.21 26.21 26.21 26.21 0.6K
12:57 26.21 26.21 26.21 26.20 0.4K
12:58 26.20 26.20 26.20 26.20 1.0K
12:59 26.21 26.21 26.21 26.21 0.3K
13:00 26.21 26.21 26.20 26.20 5.0K
13:01 26.21 26.21 26.21 26.21 23.7K
13:02 26.23 26.23 26.23 26.23 113.8K
13:03 26.22 26.22 26.22 26.22 15.4K
13:04 26.23 26.23 26.23 26.23 3.4K
13:05 26.23 26.23 26.22 26.22 1.5K
13:06 26.23 26.23 26.23 26.23 11.7K
13:07 26.23 26.23 26.23 26.23 0.7K
13:08 26.23 26.24 26.23 26.24 40.8K
13:09 26.23 26.23 26.22 26.23 30.0K
13:10 26.23 26.23 26.23 26.23 0.5K
13:11 26.23 26.23 26.23 26.23 4.3K
13:13 26.23 26.23 26.22 26.22 0.6K
13:14 26.23 26.23 26.23 26.23 0.6K
13:16 26.23 26.23 26.22 26.22 13.8K
13:17 26.24 26.24 26.23 26.23 26.5K
13:19 26.22 26.23 26.22 26.23 5.0K
13:20 26.23 26.23 26.22 26.22 0.7K
13:22 26.23 26.24 26.22 26.23 17.7K
13:25 26.22 26.22 26.22 26.22 0.1K
13:26 26.23 26.23 26.23 26.23 0.6K
13:27 26.23 26.24 26.23 26.24 7.8K
13:29 26.23 26.23 26.23 26.22 23.1K
13:30 26.22 26.22 26.22 26.22 0.6K
13:35 26.23 26.23 26.22 26.22 3.6K
13:36 26.24 26.24 26.24 26.24 11.7K
13:37 26.24 26.24 26.24 26.24 0.3K
13:38 26.23 26.23 26.23 26.23 3.5K
13:40 26.24 26.24 26.24 26.24 3.0K
13:41 26.24 26.24 26.24 26.24 5.7K
13:42 26.24 26.24 26.24 26.24 0.5K
13:43 26.24 26.24 26.23 26.24 2.8K
13:44 26.24 26.25 26.24 26.25 28.2K
13:45 26.25 26.25 26.24 26.25 1.3K
13:46 26.25 26.25 26.25 26.25 1.2K
13:48 26.25 26.25 26.25 26.25 0.4K
13:49 26.25 26.25 26.25 26.24 0.4K
13:50 26.25 26.25 26.25 26.25 0.2K
13:51 26.24 26.24 26.24 26.24 0.6K
13:53 26.25 26.25 26.24 26.25 0.7K
13:54 26.25 26.25 26.25 26.25 0.6K
13:55 26.25 26.25 26.25 26.25 5.1K
13:56 26.24 26.24 26.24 26.24 1.8K
13:57 26.25 26.25 26.24 26.24 12.7K
14:01 26.24 26.24 26.24 26.24 2.4K
14:02 26.24 26.24 26.23 26.23 4.8K
14:03 26.24 26.24 26.23 26.24 7.5K
14:04 26.24 26.24 26.23 26.23 3.2K
14:05 26.22 26.22 26.22 26.22 0.4K
14:06 26.23 26.23 26.23 26.23 0.6K
14:07 26.23 26.23 26.23 26.23 0.3K
14:08 26.23 26.23 26.23 26.23 0.2K
14:09 26.23 26.23 26.22 26.23 3.9K
14:10 26.23 26.23 26.22 26.22 0.8K
14:11 26.21 26.21 26.21 26.21 4.3K
14:12 26.22 26.22 26.22 26.22 0.3K
14:13 26.22 26.22 26.22 26.22 4.3K
14:14 26.22 26.22 26.21 26.21 0.7K
14:15 26.21 26.21 26.20 26.20 13.7K
14:16 26.21 26.21 26.21 26.21 2.1K
14:17 26.21 26.21 26.20 26.20 12.1K
14:18 26.21 26.21 26.21 26.21 31.6K
14:19 26.22 26.22 26.22 26.22 0.9K
14:21 26.21 26.22 26.21 26.22 0.7K
14:22 26.21 26.21 26.21 26.21 0.5K
14:23 26.22 26.22 26.22 26.22 0.5K
14:24 26.22 26.22 26.21 26.22 0.9K
14:25 26.21 26.21 26.21 26.21 25.2K
14:26 26.21 26.21 26.21 26.21 1.1K
14:27 26.21 26.21 26.21 26.20 0.2K
14:28 26.20 26.21 26.20 26.21 2.7K
14:29 26.21 26.21 26.21 26.21 0.5K
14:30 26.21 26.21 26.21 26.21 21.5K
14:32 26.22 26.22 26.22 26.22 0.6K
14:33 26.21 26.22 26.21 26.22 6.9K
14:34 26.21 26.22 26.21 26.22 0.3K
14:35 26.22 26.22 26.22 26.22 0.4K
14:36 26.21 26.22 26.21 26.22 2.6K
14:37 26.22 26.22 26.22 26.22 0.7K
14:38 26.22 26.22 26.22 26.22 3.6K
14:39 26.21 26.22 26.21 26.22 9.5K
14:40 26.22 26.22 26.22 26.22 6.9K
14:41 26.22 26.22 26.22 26.22 5.1K
14:42 26.22 26.22 26.22 26.22 2.8K
14:43 26.22 26.22 26.22 26.22 65.5K
14:44 26.22 26.22 26.22 26.22 5.5K
14:46 26.22 26.23 26.22 26.23 26.9K
14:47 26.23 26.23 26.23 26.23 6.1K
14:48 26.23 26.23 26.23 26.23 11.6K
14:49 26.23 26.23 26.23 26.23 0.7K
14:50 26.23 26.23 26.22 26.22 0.4K
14:51 26.23 26.23 26.22 26.22 6.3K
14:53 26.23 26.23 26.22 26.23 2.0K
14:54 26.23 26.23 26.22 26.22 1.7K
14:55 26.23 26.24 26.23 26.24 38.8K
14:56 26.24 26.24 26.23 26.24 11.9K
14:58 26.24 26.24 26.24 26.24 0.1K
14:59 26.24 26.24 26.22 26.23 60.6K
15:00 26.24 26.24 26.24 26.24 2.0K
15:01 26.23 26.24 26.23 26.24 0.8K
15:02 26.24 26.24 26.24 26.24 1.2K
15:03 26.24 26.24 26.24 26.24 3.5K
15:04 26.24 26.24 26.24 26.24 5.4K
15:05 26.24 26.24 26.24 26.24 7.4K
15:07 26.23 26.24 26.23 26.24 15.2K
15:08 26.24 26.24 26.23 26.24 8.8K
15:09 26.24 26.24 26.23 26.23 2.1K
15:10 26.24 26.24 26.23 26.24 7.0K
15:11 26.23 26.23 26.22 26.22 14.6K
15:12 26.23 26.23 26.22 26.22 6.2K
15:14 26.22 26.23 26.22 26.23 2.8K
15:15 26.23 26.23 26.22 26.23 4.6K
15:16 26.23 26.23 26.23 26.23 0.3K
15:17 26.23 26.23 26.23 26.23 2.3K
15:18 26.23 26.23 26.23 26.23 6.9K
15:19 26.23 26.23 26.23 26.23 4.7K
15:20 26.23 26.23 26.23 26.23 0.6K
15:21 26.23 26.23 26.22 26.22 2.7K
15:22 26.23 26.23 26.23 26.23 0.5K
15:23 26.23 26.23 26.23 26.23 2.2K
15:24 26.23 26.23 26.23 26.23 0.8K
15:25 26.24 26.24 26.23 26.24 15.8K
15:26 26.23 26.24 26.23 26.24 0.7K
15:27 26.24 26.24 26.24 26.24 2.3K
15:28 26.24 26.24 26.24 26.24 8.4K
15:29 26.24 26.24 26.23 26.23 0.5K
15:30 26.24 26.24 26.23 26.24 3.8K
15:31 26.24 26.24 26.24 26.24 1.7K
15:32 26.23 26.24 26.23 26.24 7.0K
15:33 26.24 26.24 26.24 26.24 1.5K
15:34 26.24 26.24 26.24 26.24 2.5K
15:35 26.24 26.24 26.24 26.24 0.8K
15:36 26.24 26.24 26.23 26.23 5.5K
15:37 26.23 26.23 26.23 26.23 0.8K
15:38 26.23 26.24 26.22 26.24 53.3K
15:39 26.24 26.24 26.24 26.24 0.5K
15:40 26.24 26.24 26.24 26.24 0.7K
15:41 26.24 26.24 26.24 26.24 0.9K
15:42 26.23 26.24 26.23 26.23 1.5K
15:43 26.24 26.24 26.23 26.23 10.8K
15:44 26.24 26.24 26.23 26.24 1.5K
15:46 26.24 26.24 26.24 26.24 5.6K
15:47 26.24 26.24 26.24 26.24 3.5K
15:48 26.24 26.24 26.23 26.24 14.0K
15:49 26.24 26.24 26.24 26.24 7.3K
15:50 26.23 26.24 26.23 26.24 37.1K
15:51 26.24 26.24 26.24 26.24 0.9K
15:52 26.24 26.24 26.24 26.24 73.4K
15:53 26.24 26.25 26.24 26.25 2.6K
15:54 26.25 26.25 26.24 26.24 2.3K
15:55 26.25 26.25 26.25 26.24 8.8K
15:56 26.25 26.25 26.24 26.24 2.0K
15:57 26.25 26.25 26.24 26.25 0.9K
15:58 26.25 26.25 26.25 26.25 137.5K
15:59 26.24 26.25 26.24 26.24 85.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available