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 26.07 26.08 26.07 26.08 80.4K
09:31 26.08 26.08 26.08 26.08 15.4K
09:32 26.07 26.08 26.07 26.08 26.1K
09:33 26.08 26.08 26.08 26.08 4.9K
09:34 26.08 26.08 26.07 26.07 0.5K
09:35 26.08 26.08 26.07 26.07 29.7K
09:36 26.07 26.08 26.07 26.08 14.0K
09:37 26.08 26.09 26.08 26.09 17.2K
09:38 26.09 26.09 26.09 26.09 3.1K
09:39 26.08 26.08 26.08 26.08 20.2K
09:40 26.07 26.07 26.07 26.07 14.0K
09:41 26.07 26.07 26.07 26.07 9.0K
09:42 26.08 26.08 26.08 26.08 2.8K
09:43 26.08 26.09 26.08 26.09 10.8K
09:44 26.08 26.09 26.08 26.09 12.1K
09:45 26.09 26.09 26.09 26.09 9.8K
09:46 26.10 26.11 26.10 26.11 14.0K
09:47 26.10 26.11 26.10 26.11 17.4K
09:48 26.12 26.12 26.12 26.12 0.4K
09:49 26.12 26.12 26.10 26.10 17.5K
09:50 26.11 26.11 26.11 26.11 21.0K
09:51 26.12 26.12 26.12 26.12 0.7K
09:52 26.12 26.12 26.12 26.12 1.6K
09:53 26.11 26.11 26.11 26.11 22.8K
09:54 26.11 26.11 26.11 26.11 9.0K
09:55 26.11 26.11 26.10 26.10 23.7K
09:56 26.10 26.10 26.10 26.10 21.5K
09:57 26.09 26.09 26.09 26.09 12.5K
09:58 26.09 26.09 26.09 26.09 12.6K
09:59 26.08 26.08 26.08 26.08 20.8K
10:00 26.08 26.08 26.08 26.08 0.6K
10:01 26.08 26.08 26.07 26.07 59.7K
10:02 26.07 26.07 26.07 26.07 0.6K
10:03 26.06 26.06 26.06 26.06 24.0K
10:05 26.06 26.07 26.06 26.05 87.6K
10:07 26.05 26.06 26.05 26.06 4.6K
10:08 26.06 26.06 26.04 26.06 46.9K
10:09 26.06 26.06 26.06 26.06 2.1K
10:10 26.05 26.05 26.05 26.05 49.4K
10:11 26.05 26.05 26.05 26.05 16.9K
10:12 26.05 26.05 26.05 26.05 9.2K
10:13 26.05 26.06 26.05 26.06 22.5K
10:14 26.07 26.07 26.07 26.07 0.3K
10:16 26.07 26.07 26.06 26.07 63.1K
10:17 26.06 26.07 26.06 26.07 13.4K
10:18 26.08 26.08 26.08 26.08 3.2K
10:19 26.08 26.08 26.08 26.08 0.1K
10:20 26.08 26.08 26.08 26.08 0.1K
10:21 26.08 26.09 26.08 26.09 44.3K
10:22 26.09 26.09 26.09 26.09 22.1K
10:23 26.10 26.10 26.09 26.09 14.8K
10:24 26.09 26.09 26.09 26.09 0.3K
10:25 26.09 26.09 26.09 26.09 14.0K
10:26 26.10 26.10 26.09 26.09 21.9K
10:27 26.10 26.10 26.08 26.08 32.9K
10:28 26.08 26.10 26.08 26.10 41.3K
10:29 26.10 26.10 26.10 26.10 6.6K
10:30 26.10 26.10 26.09 26.10 3.7K
10:31 26.09 26.09 26.09 26.09 30.3K
10:32 26.09 26.09 26.08 26.08 45.2K
10:33 26.09 26.09 26.08 26.08 75.7K
10:34 26.08 26.09 26.07 26.08 27.9K
10:35 26.07 26.08 26.07 26.07 1.8K
10:36 26.09 26.09 26.09 26.09 19.7K
10:37 26.09 26.09 26.08 26.09 2.1K
10:38 26.09 26.09 26.08 26.08 13.8K
10:39 26.07 26.08 26.07 26.07 3.7K
10:40 26.07 26.07 26.07 26.07 4.9K
10:42 26.07 26.07 26.07 26.07 0.7K
10:44 26.07 26.07 26.07 26.07 25.9K
10:45 26.07 26.08 26.07 26.08 6.4K
10:46 26.09 26.09 26.09 26.08 23.4K
10:47 26.09 26.09 26.08 26.09 57.3K
10:48 26.09 26.09 26.09 26.09 2.3K
10:49 26.09 26.09 26.09 26.09 17.9K
10:52 26.10 26.10 26.10 26.10 0.5K
10:53 26.09 26.09 26.09 26.09 10.0K
10:54 26.09 26.10 26.09 26.10 49.7K
10:55 26.10 26.10 26.09 26.09 2.9K
10:56 26.11 26.11 26.11 26.11 7.8K
10:57 26.11 26.11 26.11 26.11 3.0K
10:58 26.10 26.10 26.10 26.10 0.5K
10:59 26.11 26.11 26.11 26.11 0.7K
11:00 26.11 26.11 26.11 26.11 4.1K
11:01 26.11 26.12 26.11 26.12 27.2K
11:02 26.12 26.13 26.12 26.13 11.8K
11:03 26.13 26.14 26.13 26.14 20.0K
11:05 26.14 26.14 26.13 26.14 42.3K
11:06 26.14 26.16 26.14 26.15 54.6K
11:07 26.16 26.16 26.15 26.14 22.9K
11:08 26.15 26.16 26.15 26.15 41.7K
11:09 26.15 26.16 26.15 26.16 10.6K
11:11 26.16 26.17 26.16 26.17 102.1K
11:12 26.17 26.17 26.17 26.17 3.4K
11:14 26.18 26.18 26.18 26.18 3.4K
11:15 26.18 26.18 26.17 26.17 38.9K
11:16 26.18 26.18 26.17 26.17 1.2K
11:17 26.18 26.18 26.18 26.18 13.0K
11:18 26.17 26.18 26.17 26.17 23.6K
11:19 26.17 26.17 26.17 26.17 24.4K
11:20 26.17 26.17 26.16 26.16 61.1K
11:21 26.17 26.17 26.17 26.17 0.1K
11:22 26.16 26.17 26.16 26.17 7.5K
11:23 26.17 26.17 26.17 26.17 1.1K
11:24 26.17 26.17 26.16 26.17 4.7K
11:25 26.17 26.17 26.16 26.16 55.9K
11:26 26.16 26.16 26.16 26.16 1.4K
11:27 26.15 26.15 26.15 26.15 28.9K
11:28 26.14 26.14 26.14 26.14 0.5K
11:29 26.15 26.15 26.15 26.15 2.1K
11:30 26.15 26.15 26.14 26.15 7.2K
11:31 26.15 26.15 26.13 26.14 9.8K
11:32 26.13 26.13 26.12 26.12 8.5K
11:33 26.13 26.13 26.13 26.13 5.5K
11:34 26.13 26.13 26.12 26.12 42.2K
11:35 26.12 26.12 26.11 26.11 64.4K
11:36 26.12 26.12 26.11 26.12 12.5K
11:37 26.11 26.12 26.11 26.12 2.5K
11:38 26.11 26.11 26.11 26.11 16.5K
11:39 26.11 26.11 26.11 26.11 0.9K
11:40 26.11 26.11 26.11 26.11 3.5K
11:41 26.11 26.11 26.11 26.11 1.8K
11:42 26.11 26.11 26.11 26.11 2.3K
11:43 26.11 26.11 26.11 26.11 2.4K
11:44 26.11 26.11 26.11 26.11 6.2K
11:45 26.11 26.11 26.11 26.11 4.6K
11:46 26.11 26.11 26.11 26.11 3.8K
11:47 26.11 26.12 26.11 26.12 14.1K
11:48 26.12 26.13 26.12 26.13 17.1K
11:49 26.13 26.13 26.12 26.12 19.0K
11:50 26.12 26.12 26.12 26.11 0.5K
11:51 26.11 26.12 26.11 26.12 1.0K
11:53 26.12 26.12 26.11 26.11 1.0K
11:55 26.11 26.11 26.11 26.11 9.3K
11:56 26.11 26.11 26.11 26.11 3.3K
11:57 26.11 26.11 26.11 26.11 1.2K
11:58 26.10 26.10 26.10 26.10 0.7K
11:59 26.11 26.11 26.11 26.11 10.0K
12:00 26.11 26.11 26.11 26.10 2.0K
12:01 26.11 26.11 26.09 26.10 8.4K
12:02 26.10 26.10 26.09 26.09 14.3K
12:03 26.09 26.10 26.09 26.10 28.3K
12:04 26.10 26.10 26.10 26.10 3.5K
12:05 26.10 26.10 26.10 26.10 2.0K
12:06 26.10 26.10 26.10 26.10 0.2K
12:07 26.10 26.10 26.10 26.10 0.5K
12:08 26.10 26.10 26.10 26.10 0.6K
12:09 26.10 26.10 26.10 26.10 1.5K
12:10 26.09 26.09 26.09 26.09 6.4K
12:11 26.10 26.10 26.10 26.10 1.1K
12:12 26.10 26.10 26.10 26.10 7.6K
12:13 26.09 26.09 26.09 26.09 1.2K
12:15 26.11 26.11 26.10 26.10 39.0K
12:16 26.10 26.10 26.09 26.09 194.6K
12:18 26.10 26.10 26.10 26.10 7.5K
12:19 26.10 26.10 26.10 26.10 18.3K
12:20 26.11 26.11 26.11 26.11 0.1K
12:22 26.11 26.11 26.11 26.11 0.6K
12:23 26.11 26.11 26.11 26.11 0.6K
12:24 26.11 26.11 26.10 26.10 14.8K
12:25 26.09 26.10 26.09 26.10 1.4K
12:26 26.10 26.10 26.10 26.10 0.7K
12:27 26.10 26.10 26.10 26.10 0.5K
12:28 26.09 26.10 26.09 26.10 2.4K
12:29 26.10 26.11 26.10 26.11 7.2K
12:30 26.11 26.11 26.11 26.10 0.2K
12:31 26.12 26.12 26.11 26.12 30.6K
12:32 26.11 26.12 26.11 26.12 29.4K
12:33 26.12 26.13 26.12 26.13 111.2K
12:34 26.13 26.13 26.13 26.13 2.5K
12:35 26.12 26.13 26.12 26.13 2.3K
12:36 26.13 26.13 26.13 26.13 67.8K
12:37 26.13 26.14 26.13 26.14 36.4K
12:38 26.13 26.14 26.13 26.14 0.3K
12:39 26.14 26.14 26.13 26.13 2.5K
12:40 26.14 26.14 26.14 26.14 2.1K
12:42 26.15 26.15 26.14 26.14 30.1K
12:43 26.14 26.14 26.14 26.14 12.1K
12:44 26.14 26.14 26.14 26.14 5.9K
12:45 26.14 26.14 26.13 26.14 4.7K
12:46 26.14 26.15 26.14 26.15 20.3K
12:47 26.15 26.15 26.15 26.15 11.8K
12:48 26.16 26.16 26.15 26.15 22.8K
12:49 26.15 26.16 26.15 26.16 33.4K
12:50 26.16 26.16 26.15 26.16 168.5K
12:51 26.16 26.16 26.15 26.15 12.4K
12:52 26.15 26.16 26.15 26.16 33.8K
12:53 26.15 26.16 26.15 26.15 46.6K
12:54 26.15 26.15 26.14 26.15 10.9K
12:55 26.15 26.15 26.15 26.15 47.2K
12:57 26.16 26.17 26.16 26.16 37.1K
12:58 26.16 26.16 26.15 26.15 14.9K
12:59 26.16 26.17 26.16 26.17 37.2K
13:00 26.17 26.17 26.16 26.16 18.0K
13:01 26.16 26.17 26.16 26.17 45.5K
13:02 26.17 26.17 26.15 26.15 155.0K
13:03 26.16 26.16 26.15 26.15 26.6K
13:05 26.17 26.17 26.17 26.17 6.4K
13:06 26.16 26.17 26.16 26.17 15.0K
13:07 26.16 26.16 26.15 26.15 14.4K
13:08 26.17 26.17 26.16 26.17 22.1K
13:09 26.17 26.17 26.16 26.16 8.8K
13:10 26.17 26.17 26.17 26.17 4.4K
13:11 26.17 26.17 26.17 26.17 7.0K
13:12 26.17 26.17 26.17 26.17 2.7K
13:13 26.17 26.17 26.17 26.17 8.9K
13:14 26.18 26.18 26.18 26.18 14.7K
13:15 26.18 26.18 26.18 26.18 5.6K
13:16 26.18 26.19 26.18 26.18 24.2K
13:17 26.17 26.18 26.17 26.18 43.6K
13:18 26.18 26.18 26.18 26.18 0.9K
13:19 26.19 26.19 26.18 26.18 7.0K
13:20 26.19 26.19 26.19 26.19 8.4K
13:21 26.17 26.18 26.17 26.18 12.2K
13:23 26.18 26.19 26.18 26.19 32.5K
13:24 26.19 26.19 26.19 26.19 1.1K
13:25 26.18 26.19 26.18 26.19 9.0K
13:26 26.19 26.19 26.19 26.19 56.9K
13:28 26.19 26.19 26.18 26.18 1.1K
13:29 26.19 26.19 26.19 26.19 0.3K
13:30 26.19 26.19 26.19 26.19 9.7K
13:31 26.18 26.18 26.18 26.18 4.2K
13:32 26.18 26.19 26.18 26.19 1.6K
13:34 26.18 26.18 26.18 26.18 0.3K
13:35 26.19 26.20 26.19 26.20 24.4K
13:36 26.19 26.19 26.19 26.19 16.8K
13:37 26.19 26.19 26.19 26.19 1.7K
13:38 26.19 26.19 26.19 26.19 11.5K
13:39 26.19 26.19 26.19 26.19 0.9K
13:40 26.19 26.20 26.19 26.20 37.9K
13:41 26.20 26.20 26.20 26.20 12.5K
13:42 26.20 26.20 26.20 26.20 7.0K
13:43 26.21 26.21 26.21 26.21 14.0K
13:44 26.21 26.21 26.21 26.21 2.0K
13:45 26.21 26.21 26.21 26.21 0.1K
13:46 26.21 26.22 26.21 26.22 14.0K
13:47 26.22 26.22 26.21 26.22 9.4K
13:48 26.22 26.22 26.21 26.21 0.9K
13:49 26.22 26.22 26.21 26.21 12.7K
13:50 26.22 26.22 26.22 26.22 3.4K
13:51 26.22 26.22 26.22 26.22 3.6K
13:52 26.22 26.22 26.22 26.22 22.9K
13:53 26.23 26.23 26.22 26.23 5.5K
13:54 26.21 26.22 26.21 26.21 26.9K
13:55 26.21 26.21 26.21 26.21 10.9K
13:56 26.21 26.21 26.21 26.21 24.1K
13:57 26.21 26.22 26.21 26.21 50.2K
13:58 26.22 26.22 26.21 26.22 95.1K
13:59 26.21 26.21 26.21 26.21 25.2K
14:00 26.21 26.21 26.21 26.21 1.9K
14:01 26.21 26.21 26.21 26.21 8.6K
14:02 26.21 26.22 26.21 26.22 26.1K
14:03 26.22 26.22 26.22 26.22 2.0K
14:04 26.22 26.22 26.22 26.22 14.6K
14:06 26.22 26.22 26.21 26.21 3.3K
14:07 26.21 26.21 26.20 26.20 26.2K
14:08 26.21 26.21 26.21 26.21 9.4K
14:10 26.20 26.21 26.20 26.21 1.6K
14:11 26.21 26.21 26.20 26.21 6.2K
14:13 26.21 26.21 26.21 26.21 0.7K
14:14 26.21 26.21 26.21 26.21 0.1K
14:15 26.21 26.22 26.21 26.22 30.0K
14:16 26.22 26.22 26.22 26.22 0.2K
14:17 26.22 26.23 26.22 26.23 11.7K
14:18 26.23 26.23 26.23 26.23 0.7K
14:19 26.23 26.23 26.23 26.23 1.2K
14:20 26.23 26.23 26.22 26.22 1.0K
14:21 26.23 26.23 26.23 26.23 1.0K
14:24 26.23 26.23 26.23 26.23 0.3K
14:25 26.22 26.23 26.22 26.23 0.3K
14:26 26.23 26.23 26.23 26.23 8.5K
14:27 26.23 26.23 26.23 26.23 3.6K
14:28 26.23 26.23 26.23 26.23 0.2K
14:29 26.23 26.23 26.23 26.23 0.6K
14:30 26.23 26.23 26.23 26.22 1.6K
14:31 26.22 26.22 26.22 26.22 0.4K
14:32 26.23 26.23 26.23 26.23 3.6K
14:33 26.23 26.23 26.22 26.22 44.9K
14:34 26.22 26.22 26.22 26.22 10.4K
14:35 26.22 26.22 26.22 26.22 9.3K
14:36 26.22 26.22 26.22 26.22 0.4K
14:37 26.22 26.22 26.22 26.22 14.8K
14:38 26.21 26.21 26.21 26.21 0.4K
14:39 26.22 26.22 26.22 26.22 4.5K
14:40 26.22 26.22 26.22 26.22 0.7K
14:42 26.22 26.22 26.22 26.22 1.9K
14:43 26.22 26.22 26.22 26.22 4.0K
14:45 26.23 26.23 26.23 26.23 1.2K
14:46 26.23 26.23 26.23 26.23 2.6K
14:47 26.23 26.23 26.22 26.22 1.5K
14:48 26.22 26.23 26.22 26.22 22.5K
14:49 26.22 26.22 26.22 26.22 1.2K
14:50 26.22 26.22 26.21 26.22 2.9K
14:51 26.21 26.22 26.21 26.21 1.3K
14:53 26.22 26.23 26.21 26.22 102.2K
14:54 26.22 26.23 26.22 26.22 9.0K
14:55 26.23 26.23 26.23 26.23 0.7K
14:56 26.22 26.23 26.22 26.22 1.7K
14:57 26.23 26.23 26.23 26.23 97.7K
14:58 26.23 26.23 26.23 26.23 31.2K
14:59 26.23 26.23 26.23 26.23 0.1K
15:00 26.22 26.23 26.22 26.22 15.1K
15:01 26.21 26.22 26.21 26.22 1.6K
15:02 26.22 26.22 26.22 26.22 0.3K
15:03 26.21 26.22 26.21 26.22 64.0K
15:05 26.22 26.22 26.22 26.22 6.8K
15:06 26.22 26.22 26.21 26.22 7.4K
15:08 26.22 26.22 26.22 26.21 3.5K
15:09 26.22 26.22 26.21 26.21 16.1K
15:10 26.22 26.22 26.21 26.22 15.3K
15:11 26.22 26.23 26.22 26.23 19.7K
15:12 26.21 26.21 26.21 26.21 28.7K
15:13 26.22 26.22 26.22 26.22 0.4K
15:14 26.22 26.22 26.22 26.22 1.3K
15:16 26.22 26.22 26.21 26.21 0.5K
15:17 26.22 26.22 26.22 26.22 0.7K
15:18 26.22 26.22 26.22 26.22 1.8K
15:19 26.22 26.22 26.22 26.22 0.2K
15:20 26.22 26.22 26.22 26.22 0.4K
15:21 26.21 26.21 26.20 26.21 15.7K
15:22 26.21 26.21 26.21 26.21 0.3K
15:23 26.21 26.21 26.21 26.21 3.3K
15:24 26.20 26.20 26.20 26.20 0.8K
15:25 26.21 26.22 26.21 26.22 20.1K
15:26 26.22 26.22 26.22 26.22 3.9K
15:27 26.22 26.22 26.21 26.22 21.7K
15:28 26.22 26.22 26.22 26.22 0.6K
15:29 26.22 26.22 26.21 26.21 1.8K
15:30 26.22 26.22 26.22 26.22 1.6K
15:31 26.22 26.22 26.21 26.22 10.6K
15:32 26.21 26.21 26.21 26.21 0.5K
15:33 26.22 26.22 26.22 26.22 20.6K
15:34 26.23 26.23 26.23 26.23 13.6K
15:35 26.23 26.23 26.23 26.23 0.3K
15:36 26.23 26.23 26.23 26.23 0.9K
15:37 26.23 26.23 26.22 26.23 3.3K
15:38 26.23 26.23 26.22 26.23 3.8K
15:39 26.23 26.23 26.22 26.22 2.0K
15:40 26.22 26.22 26.22 26.22 45.4K
15:41 26.22 26.22 26.21 26.21 4.8K
15:42 26.22 26.22 26.22 26.22 8.0K
15:43 26.21 26.21 26.21 26.21 4.9K
15:44 26.22 26.22 26.22 26.22 3.0K
15:45 26.22 26.22 26.22 26.22 8.9K
15:47 26.22 26.22 26.21 26.22 4.2K
15:48 26.22 26.22 26.21 26.21 17.5K
15:49 26.21 26.21 26.20 26.21 6.6K
15:50 26.21 26.22 26.21 26.21 38.7K
15:51 26.22 26.22 26.21 26.21 1.4K
15:52 26.22 26.22 26.22 26.22 1.5K
15:53 26.22 26.22 26.22 26.22 0.2K
15:54 26.22 26.22 26.21 26.21 1.6K
15:55 26.22 26.23 26.22 26.23 34.5K
15:56 26.23 26.23 26.23 26.23 6.9K
15:57 26.23 26.23 26.23 26.23 5.5K
15:59 26.23 26.23 26.22 26.23 75.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available