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 26.27 26.27 26.26 26.25 69.0K
09:31 26.26 26.26 26.26 26.26 0.2K
09:32 26.25 26.25 26.25 26.25 0.5K
09:34 26.26 26.26 26.26 26.26 1.3K
09:35 26.26 26.26 26.25 26.26 18.9K
09:37 26.25 26.25 26.25 26.25 14.0K
09:38 26.25 26.25 26.25 26.25 2.3K
09:39 26.25 26.26 26.25 26.26 20.3K
09:40 26.26 26.26 26.26 26.26 12.3K
09:41 26.26 26.26 26.25 26.25 2.9K
09:42 26.25 26.25 26.25 26.25 6.3K
09:43 26.25 26.25 26.25 26.25 45.2K
09:44 26.26 26.26 26.26 26.26 3.7K
09:45 26.26 26.26 26.25 26.26 10.1K
09:46 26.27 26.27 26.27 26.27 36.2K
09:47 26.26 26.26 26.26 26.26 12.6K
09:48 26.27 26.27 26.26 26.26 1.2K
09:49 26.27 26.27 26.26 26.26 4.9K
09:50 26.24 26.25 26.24 26.25 48.2K
09:51 26.25 26.25 26.25 26.25 1.7K
09:52 26.25 26.25 26.25 26.25 26.0K
09:55 26.25 26.25 26.25 26.25 40.1K
09:56 26.25 26.25 26.25 26.25 40.2K
09:57 26.26 26.26 26.25 26.25 4.4K
09:59 26.26 26.26 26.26 26.26 7.2K
10:00 26.26 26.27 26.26 26.27 38.2K
10:01 26.27 26.27 26.27 26.27 2.4K
10:02 26.27 26.27 26.26 26.26 8.8K
10:03 26.27 26.27 26.27 26.27 3.7K
10:04 26.26 26.26 26.26 26.26 17.4K
10:05 26.26 26.28 26.26 26.28 11.3K
10:06 26.27 26.27 26.27 26.27 2.9K
10:07 26.28 26.28 26.28 26.28 6.1K
10:08 26.28 26.28 26.28 26.28 6.9K
10:09 26.29 26.29 26.27 26.27 15.1K
10:10 26.27 26.28 26.27 26.28 18.7K
10:11 26.28 26.28 26.28 26.28 2.4K
10:12 26.27 26.27 26.27 26.27 0.8K
10:13 26.28 26.28 26.28 26.28 2.9K
10:14 26.27 26.28 26.27 26.28 31.4K
10:15 26.28 26.29 26.28 26.29 71.7K
10:17 26.28 26.28 26.27 26.27 31.8K
10:18 26.28 26.28 26.28 26.28 0.3K
10:20 26.27 26.28 26.27 26.28 11.1K
10:21 26.27 26.27 26.27 26.27 18.9K
10:23 26.26 26.26 26.26 26.26 56.3K
10:24 26.26 26.26 26.26 26.26 0.8K
10:25 26.25 26.25 26.25 26.25 30.5K
10:27 26.25 26.25 26.24 26.25 10.2K
10:29 26.25 26.25 26.25 26.25 1.1K
10:30 26.25 26.25 26.24 26.25 3.8K
10:31 26.26 26.26 26.26 26.26 56.6K
10:32 26.25 26.27 26.25 26.27 8.0K
10:33 26.27 26.27 26.26 26.26 22.2K
10:34 26.26 26.26 26.26 26.26 4.2K
10:35 26.25 26.27 26.25 26.27 42.2K
10:36 26.26 26.26 26.26 26.26 0.4K
10:37 26.26 26.27 26.25 26.26 244.5K
10:38 26.26 26.27 26.26 26.27 24.1K
10:39 26.27 26.27 26.27 26.27 18.5K
10:40 26.27 26.28 26.27 26.28 56.0K
10:41 26.28 26.28 26.27 26.28 1.0K
10:42 26.27 26.27 26.27 26.27 7.8K
10:43 26.27 26.27 26.27 26.27 46.1K
10:44 26.28 26.28 26.27 26.28 16.6K
10:45 26.27 26.27 26.26 26.26 50.4K
10:46 26.26 26.26 26.25 26.26 9.2K
10:47 26.25 26.25 26.24 26.25 31.1K
10:48 26.25 26.25 26.24 26.25 7.6K
10:49 26.25 26.25 26.25 26.25 11.7K
10:50 26.25 26.25 26.25 26.25 9.4K
10:51 26.25 26.25 26.25 26.25 61.2K
10:52 26.25 26.25 26.25 26.25 48.1K
10:53 26.25 26.25 26.24 26.24 0.4K
10:54 26.25 26.25 26.25 26.25 1.0K
10:55 26.25 26.25 26.25 26.25 0.3K
10:56 26.25 26.25 26.25 26.25 0.9K
10:57 26.25 26.25 26.25 26.25 267.8K
10:58 26.26 26.26 26.25 26.25 19.4K
10:59 26.26 26.26 26.24 26.24 11.7K
11:00 26.25 26.25 26.25 26.25 2.9K
11:01 26.25 26.25 26.22 26.22 16.6K
11:02 26.23 26.23 26.23 26.23 1.5K
11:03 26.23 26.23 26.23 26.23 1.4K
11:04 26.23 26.23 26.22 26.22 15.3K
11:05 26.21 26.21 26.21 26.21 7.6K
11:06 26.21 26.21 26.20 26.21 13.0K
11:07 26.21 26.21 26.21 26.21 9.7K
11:08 26.21 26.22 26.21 26.22 85.8K
11:09 26.21 26.22 26.21 26.22 3.1K
11:10 26.22 26.22 26.22 26.22 1.1K
11:11 26.22 26.23 26.22 26.23 35.8K
11:12 26.23 26.23 26.21 26.21 67.1K
11:13 26.22 26.22 26.22 26.22 1.4K
11:14 26.22 26.22 26.21 26.21 14.9K
11:15 26.21 26.21 26.20 26.19 35.6K
11:16 26.19 26.19 26.18 26.19 9.2K
11:17 26.19 26.19 26.19 26.19 19.9K
11:18 26.18 26.19 26.18 26.19 23.2K
11:19 26.19 26.19 26.19 26.19 2.2K
11:20 26.19 26.20 26.19 26.20 91.1K
11:21 26.20 26.20 26.20 26.20 3.7K
11:22 26.19 26.20 26.19 26.19 22.8K
11:23 26.20 26.20 26.20 26.20 2.6K
11:24 26.20 26.20 26.20 26.20 0.6K
11:25 26.20 26.20 26.19 26.19 3.9K
11:26 26.20 26.20 26.20 26.20 1.1K
11:27 26.19 26.19 26.18 26.18 12.1K
11:28 26.19 26.19 26.19 26.19 1.8K
11:29 26.19 26.19 26.19 26.19 8.4K
11:30 26.19 26.19 26.19 26.19 69.3K
11:31 26.20 26.20 26.19 26.20 11.5K
11:32 26.19 26.20 26.19 26.20 37.5K
11:33 26.20 26.20 26.20 26.20 0.8K
11:34 26.20 26.20 26.19 26.20 25.8K
11:35 26.20 26.21 26.20 26.21 33.8K
11:38 26.22 26.22 26.21 26.21 25.1K
11:40 26.22 26.22 26.22 26.21 9.8K
11:41 26.21 26.22 26.21 26.22 4.5K
11:43 26.22 26.22 26.22 26.22 1.4K
11:44 26.22 26.22 26.22 26.22 4.1K
11:45 26.23 26.23 26.23 26.23 16.4K
11:47 26.23 26.23 26.23 26.23 0.7K
11:48 26.23 26.24 26.23 26.23 1.1K
11:49 26.23 26.24 26.23 26.24 6.4K
11:50 26.23 26.23 26.23 26.23 22.6K
11:51 26.24 26.24 26.24 26.24 25.9K
11:52 26.23 26.24 26.23 26.24 2.3K
11:53 26.24 26.24 26.24 26.24 11.5K
11:54 26.25 26.25 26.25 26.25 1.1K
11:55 26.24 26.24 26.24 26.23 60.1K
11:56 26.24 26.24 26.24 26.24 6.3K
11:57 26.23 26.23 26.22 26.22 8.9K
11:59 26.22 26.22 26.22 26.22 0.2K
12:01 26.22 26.22 26.22 26.22 4.9K
12:02 26.22 26.22 26.22 26.22 3.5K
12:03 26.22 26.23 26.22 26.23 47.5K
12:04 26.23 26.23 26.23 26.23 1.8K
12:05 26.23 26.23 26.22 26.22 6.6K
12:06 26.22 26.22 26.22 26.22 27.8K
12:07 26.22 26.23 26.22 26.23 24.3K
12:09 26.23 26.23 26.23 26.23 3.2K
12:12 26.23 26.23 26.23 26.23 1.1K
12:13 26.23 26.23 26.23 26.23 1.0K
12:14 26.23 26.23 26.23 26.23 6.3K
12:15 26.24 26.24 26.23 26.24 23.0K
12:16 26.24 26.24 26.23 26.23 22.8K
12:17 26.23 26.23 26.23 26.23 12.4K
12:18 26.22 26.23 26.22 26.23 1.3K
12:19 26.23 26.23 26.23 26.23 19.7K
12:20 26.24 26.24 26.24 26.24 34.9K
12:21 26.24 26.24 26.24 26.24 2.1K
12:22 26.25 26.25 26.24 26.25 17.0K
12:23 26.25 26.25 26.24 26.25 4.8K
12:24 26.25 26.25 26.25 26.25 13.4K
12:25 26.26 26.26 26.26 26.26 1.5K
12:26 26.25 26.27 26.25 26.27 7.1K
12:27 26.26 26.27 26.26 26.27 26.9K
12:28 26.26 26.27 26.26 26.26 51.7K
12:30 26.26 26.26 26.26 26.26 1.0K
12:33 26.26 26.26 26.25 26.26 1.3K
12:34 26.25 26.27 26.25 26.27 9.9K
12:35 26.27 26.27 26.27 26.27 4.5K
12:36 26.26 26.27 26.26 26.27 22.4K
12:37 26.28 26.28 26.28 26.28 1.0K
12:38 26.27 26.27 26.27 26.26 20.9K
12:39 26.27 26.27 26.27 26.27 0.7K
12:40 26.27 26.27 26.26 26.27 12.0K
12:41 26.27 26.27 26.27 26.27 1.6K
12:42 26.27 26.27 26.27 26.27 9.5K
12:43 26.27 26.27 26.26 26.27 43.7K
12:44 26.27 26.27 26.27 26.27 0.1K
12:45 26.26 26.26 26.26 26.26 0.5K
12:46 26.27 26.27 26.26 26.26 30.7K
12:47 26.27 26.27 26.27 26.27 17.9K
12:48 26.27 26.27 26.27 26.27 12.1K
12:49 26.27 26.27 26.26 26.26 20.1K
12:50 26.26 26.27 26.26 26.27 100.9K
12:52 26.27 26.27 26.26 26.26 23.2K
12:54 26.27 26.27 26.26 26.27 2.2K
12:55 26.26 26.27 26.26 26.27 1.8K
12:56 26.27 26.27 26.27 26.27 2.4K
12:58 26.27 26.27 26.27 26.27 4.9K
12:59 26.27 26.27 26.26 26.26 13.3K
13:00 26.26 26.26 26.25 26.26 20.5K
13:01 26.26 26.26 26.26 26.26 9.7K
13:02 26.25 26.25 26.25 26.25 2.7K
13:03 26.26 26.26 26.26 26.26 0.7K
13:04 26.25 26.25 26.25 26.25 2.4K
13:05 26.25 26.25 26.25 26.25 56.6K
13:06 26.25 26.26 26.25 26.26 4.6K
13:07 26.26 26.26 26.26 26.26 14.8K
13:08 26.26 26.26 26.25 26.25 0.3K
13:10 26.26 26.26 26.26 26.26 1.5K
13:11 26.26 26.26 26.26 26.26 5.8K
13:12 26.26 26.27 26.26 26.27 51.7K
13:13 26.28 26.28 26.27 26.27 6.4K
13:15 26.28 26.28 26.28 26.28 0.8K
13:16 26.27 26.27 26.27 26.27 40.8K
13:17 26.27 26.27 26.27 26.27 3.2K
13:18 26.27 26.27 26.27 26.27 5.0K
13:19 26.27 26.27 26.27 26.27 0.5K
13:21 26.27 26.27 26.27 26.27 8.1K
13:23 26.27 26.27 26.27 26.27 0.4K
13:24 26.27 26.27 26.27 26.27 0.3K
13:25 26.27 26.27 26.27 26.27 0.9K
13:27 26.27 26.27 26.27 26.27 42.7K
13:29 26.27 26.27 26.27 26.27 2.1K
13:30 26.27 26.27 26.27 26.27 0.9K
13:31 26.27 26.28 26.27 26.28 54.5K
13:32 26.28 26.28 26.28 26.28 2.5K
13:33 26.28 26.28 26.27 26.28 6.4K
13:34 26.28 26.28 26.28 26.28 3.3K
13:35 26.28 26.28 26.28 26.28 9.4K
13:36 26.28 26.28 26.28 26.28 2.2K
13:38 26.28 26.28 26.28 26.28 19.6K
13:39 26.28 26.28 26.28 26.28 1.1K
13:40 26.28 26.28 26.28 26.28 0.7K
13:41 26.27 26.27 26.27 26.27 0.8K
13:42 26.28 26.28 26.28 26.28 2.8K
13:43 26.28 26.28 26.27 26.27 25.6K
13:44 26.27 26.27 26.27 26.27 9.5K
13:45 26.26 26.27 26.26 26.27 3.5K
13:46 26.27 26.27 26.27 26.27 0.3K
13:47 26.26 26.26 26.26 26.25 7.9K
13:48 26.26 26.26 26.26 26.26 1.4K
13:49 26.26 26.26 26.26 26.26 1.0K
13:50 26.26 26.26 26.26 26.26 1.4K
13:52 26.26 26.26 26.26 26.26 23.2K
13:53 26.26 26.27 26.26 26.27 6.7K
13:54 26.27 26.27 26.27 26.27 0.3K
13:55 26.26 26.27 26.26 26.27 0.7K
13:57 26.27 26.27 26.27 26.27 0.4K
13:58 26.26 26.26 26.26 26.26 16.8K
14:00 26.26 26.26 26.26 26.25 1.1K
14:01 26.26 26.26 26.26 26.26 1.1K
14:02 26.26 26.26 26.25 26.26 1.0K
14:03 26.26 26.26 26.26 26.26 1.6K
14:04 26.26 26.26 26.26 26.26 1.7K
14:05 26.26 26.26 26.25 26.26 2.8K
14:07 26.26 26.26 26.26 26.26 1.9K
14:08 26.26 26.27 26.25 26.27 28.9K
14:09 26.27 26.27 26.26 26.26 42.6K
14:11 26.26 26.27 26.26 26.26 39.4K
14:12 26.27 26.27 26.27 26.27 4.3K
14:13 26.26 26.27 26.26 26.27 0.4K
14:14 26.27 26.27 26.26 26.26 21.7K
14:15 26.26 26.26 26.26 26.26 3.8K
14:16 26.26 26.26 26.26 26.26 0.3K
14:17 26.26 26.26 26.26 26.26 0.4K
14:18 26.26 26.26 26.25 26.25 0.8K
14:19 26.26 26.26 26.26 26.26 3.1K
14:20 26.26 26.26 26.24 26.24 24.8K
14:21 26.25 26.25 26.25 26.25 0.6K
14:22 26.25 26.25 26.25 26.25 3.8K
14:23 26.25 26.26 26.25 26.25 29.1K
14:24 26.26 26.26 26.26 26.26 2.3K
14:25 26.25 26.26 26.25 26.26 18.3K
14:26 26.25 26.25 26.25 26.25 0.2K
14:27 26.25 26.25 26.25 26.25 24.5K
14:28 26.25 26.25 26.25 26.25 1.4K
14:29 26.25 26.25 26.25 26.25 2.0K
14:30 26.25 26.25 26.25 26.25 0.6K
14:31 26.25 26.25 26.25 26.25 4.6K
14:32 26.25 26.25 26.25 26.25 1.3K
14:33 26.25 26.25 26.25 26.25 14.2K
14:34 26.25 26.25 26.24 26.25 68.7K
14:35 26.24 26.25 26.24 26.25 4.7K
14:36 26.26 26.26 26.26 26.26 3.2K
14:37 26.26 26.26 26.26 26.26 8.2K
14:38 26.26 26.26 26.26 26.26 1.0K
14:39 26.25 26.26 26.25 26.26 4.3K
14:40 26.26 26.26 26.26 26.26 1.0K
14:42 26.26 26.26 26.26 26.26 4.1K
14:43 26.26 26.26 26.26 26.26 0.4K
14:44 26.26 26.26 26.26 26.26 1.2K
14:45 26.25 26.26 26.25 26.26 1.6K
14:46 26.26 26.27 26.26 26.27 14.7K
14:47 26.26 26.27 26.26 26.26 8.6K
14:48 26.26 26.26 26.25 26.25 5.3K
14:49 26.26 26.26 26.25 26.26 41.9K
14:50 26.25 26.25 26.25 26.25 12.8K
14:51 26.25 26.25 26.25 26.25 23.3K
14:52 26.25 26.25 26.25 26.25 8.4K
14:53 26.25 26.26 26.25 26.25 13.8K
14:54 26.25 26.25 26.25 26.25 22.3K
14:55 26.25 26.25 26.25 26.25 0.4K
14:56 26.25 26.26 26.25 26.26 27.5K
14:57 26.26 26.26 26.25 26.25 7.0K
14:58 26.25 26.25 26.25 26.25 2.6K
14:59 26.25 26.25 26.25 26.25 3.7K
15:00 26.25 26.25 26.24 26.25 28.4K
15:01 26.25 26.25 26.24 26.24 1.2K
15:02 26.25 26.25 26.24 26.24 2.2K
15:03 26.25 26.25 26.25 26.25 2.8K
15:04 26.25 26.25 26.25 26.25 5.6K
15:05 26.25 26.25 26.25 26.25 0.7K
15:06 26.25 26.25 26.25 26.25 3.7K
15:07 26.25 26.25 26.25 26.25 0.3K
15:08 26.25 26.25 26.24 26.24 68.1K
15:10 26.25 26.25 26.25 26.25 0.4K
15:11 26.25 26.25 26.24 26.24 12.2K
15:13 26.25 26.25 26.25 26.25 15.0K
15:15 26.25 26.25 26.25 26.25 2.0K
15:16 26.25 26.25 26.25 26.25 9.4K
15:17 26.25 26.25 26.25 26.25 0.2K
15:18 26.25 26.25 26.25 26.25 0.3K
15:19 26.25 26.25 26.25 26.25 0.5K
15:20 26.25 26.25 26.24 26.24 6.0K
15:21 26.24 26.24 26.23 26.23 0.6K
15:22 26.24 26.24 26.24 26.24 26.5K
15:23 26.24 26.25 26.24 26.24 15.4K
15:24 26.25 26.25 26.25 26.25 0.3K
15:27 26.25 26.25 26.24 26.24 23.9K
15:28 26.23 26.24 26.23 26.24 2.5K
15:29 26.24 26.24 26.24 26.24 17.4K
15:30 26.23 26.25 26.23 26.25 13.7K
15:31 26.25 26.26 26.25 26.26 52.5K
15:32 26.27 26.27 26.27 26.27 5.5K
15:33 26.27 26.27 26.27 26.27 12.6K
15:34 26.27 26.27 26.25 26.25 51.2K
15:35 26.26 26.26 26.26 26.26 1.0K
15:36 26.26 26.26 26.26 26.26 1.8K
15:37 26.26 26.26 26.25 26.25 1.4K
15:38 26.26 26.26 26.26 26.26 9.3K
15:39 26.26 26.27 26.25 26.27 11.5K
15:40 26.27 26.27 26.27 26.27 2.8K
15:41 26.27 26.27 26.27 26.27 0.5K
15:42 26.27 26.27 26.26 26.27 3.3K
15:43 26.27 26.27 26.27 26.27 1.4K
15:44 26.27 26.27 26.26 26.27 4.3K
15:45 26.27 26.27 26.26 26.26 41.9K
15:46 26.27 26.27 26.26 26.27 4.5K
15:47 26.27 26.28 26.27 26.28 14.1K
15:48 26.28 26.28 26.28 26.27 14.1K
15:49 26.28 26.28 26.28 26.28 10.2K
15:50 26.28 26.28 26.28 26.28 55.8K
15:51 26.28 26.28 26.28 26.28 11.3K
15:52 26.28 26.28 26.28 26.28 10.4K
15:53 26.28 26.28 26.28 26.28 63.1K
15:54 26.28 26.28 26.28 26.28 38.8K
15:55 26.27 26.27 26.26 26.26 121.8K
15:56 26.26 26.26 26.25 26.25 167.0K
15:57 26.24 26.25 26.23 26.23 81.7K
15:58 26.23 26.24 26.22 26.22 100.6K
15:59 26.21 26.24 26.21 26.22 1,730.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available