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 26.03 26.03 26.03 26.03 43.8K
09:31 26.04 26.04 26.04 26.04 19.0K
09:32 26.04 26.04 26.04 26.04 0.2K
09:33 26.04 26.04 26.03 26.03 1.8K
09:34 26.03 26.03 26.03 26.03 3.9K
09:35 26.04 26.04 26.04 26.04 0.7K
09:36 26.04 26.05 26.04 26.04 2.7K
09:37 26.05 26.05 26.05 26.05 5.4K
09:38 26.05 26.06 26.05 26.06 18.0K
09:39 26.05 26.05 26.05 26.05 17.9K
09:41 26.06 26.06 26.05 26.05 17.3K
09:42 26.04 26.04 26.04 26.04 33.3K
09:43 26.03 26.04 26.03 26.04 12.3K
09:44 26.04 26.05 26.04 26.04 28.9K
09:45 26.05 26.05 26.04 26.04 58.7K
09:46 26.05 26.05 26.05 26.05 20.1K
09:47 26.06 26.06 26.06 26.06 16.8K
09:48 26.06 26.06 26.06 26.06 0.3K
09:49 26.05 26.07 26.05 26.07 14.5K
09:50 26.08 26.08 26.07 26.08 6.6K
09:51 26.08 26.09 26.08 26.09 3.4K
09:52 26.09 26.09 26.08 26.08 3.0K
09:53 26.08 26.09 26.08 26.08 34.3K
09:54 26.09 26.09 26.09 26.09 1.1K
09:55 26.09 26.09 26.09 26.09 18.2K
09:56 26.10 26.11 26.10 26.10 44.0K
09:57 26.10 26.10 26.09 26.10 16.8K
09:58 26.10 26.10 26.10 26.10 1.7K
09:59 26.09 26.10 26.09 26.10 129.0K
10:00 26.10 26.14 26.10 26.12 212.4K
10:01 26.12 26.14 26.12 26.14 346.5K
10:02 26.14 26.14 26.14 26.14 0.2K
10:03 26.15 26.16 26.14 26.16 24.1K
10:04 26.15 26.15 26.15 26.15 1.8K
10:05 26.16 26.16 26.15 26.15 8.3K
10:06 26.17 26.17 26.16 26.16 22.2K
10:07 26.16 26.17 26.16 26.17 54.8K
10:09 26.18 26.19 26.17 26.17 14.7K
10:10 26.18 26.19 26.18 26.19 25.9K
10:11 26.19 26.19 26.19 26.19 1.0K
10:12 26.19 26.20 26.19 26.19 41.7K
10:13 26.19 26.19 26.17 26.18 40.6K
10:14 26.18 26.19 26.18 26.19 53.0K
10:15 26.19 26.19 26.18 26.19 16.6K
10:16 26.21 26.21 26.20 26.21 9.1K
10:17 26.21 26.21 26.21 26.21 2.1K
10:18 26.21 26.21 26.21 26.21 0.3K
10:19 26.20 26.21 26.20 26.21 16.5K
10:20 26.21 26.22 26.21 26.21 77.8K
10:21 26.20 26.22 26.20 26.22 33.9K
10:22 26.21 26.21 26.20 26.20 55.6K
10:23 26.19 26.19 26.19 26.19 13.9K
10:24 26.19 26.19 26.19 26.19 49.7K
10:25 26.19 26.20 26.19 26.20 14.3K
10:26 26.20 26.20 26.20 26.19 55.0K
10:27 26.19 26.20 26.19 26.19 69.4K
10:29 26.18 26.18 26.18 26.18 90.5K
10:30 26.18 26.18 26.18 26.18 89.2K
10:32 26.19 26.19 26.18 26.18 7.4K
10:34 26.18 26.19 26.18 26.19 2.8K
10:35 26.19 26.19 26.19 26.19 2.1K
10:36 26.19 26.20 26.19 26.20 53.4K
10:37 26.21 26.22 26.21 26.22 15.6K
10:38 26.22 26.23 26.22 26.23 6.9K
10:39 26.22 26.23 26.22 26.22 8.2K
10:41 26.23 26.23 26.23 26.23 1.6K
10:42 26.22 26.22 26.22 26.22 4.6K
10:43 26.23 26.23 26.21 26.21 17.8K
10:44 26.22 26.22 26.22 26.22 8.1K
10:45 26.21 26.22 26.21 26.21 5.7K
10:47 26.21 26.21 26.21 26.20 3.1K
10:48 26.21 26.22 26.21 26.22 83.2K
10:49 26.22 26.22 26.21 26.21 34.6K
10:50 26.21 26.21 26.21 26.21 1.8K
10:51 26.21 26.21 26.20 26.20 35.6K
10:52 26.20 26.21 26.20 26.20 36.1K
10:53 26.20 26.20 26.20 26.20 20.6K
10:54 26.19 26.19 26.19 26.19 1.3K
10:55 26.20 26.20 26.19 26.19 39.3K
10:56 26.19 26.19 26.18 26.18 66.1K
10:57 26.17 26.17 26.17 26.17 24.0K
10:58 26.17 26.18 26.17 26.18 13.9K
10:59 26.18 26.18 26.17 26.17 1.3K
11:01 26.17 26.18 26.17 26.17 40.6K
11:02 26.16 26.17 26.16 26.17 8.5K
11:03 26.18 26.18 26.17 26.17 14.6K
11:04 26.18 26.18 26.17 26.17 0.5K
11:05 26.18 26.18 26.18 26.18 9.7K
11:07 26.19 26.19 26.18 26.19 14.4K
11:08 26.18 26.19 26.18 26.19 5.4K
11:09 26.18 26.18 26.18 26.18 13.1K
11:10 26.19 26.19 26.19 26.19 6.5K
11:11 26.19 26.20 26.19 26.19 59.3K
11:12 26.20 26.20 26.19 26.20 21.1K
11:13 26.19 26.19 26.19 26.19 18.7K
11:14 26.18 26.18 26.18 26.18 20.1K
11:15 26.18 26.18 26.17 26.17 1.5K
11:16 26.17 26.17 26.17 26.17 1.9K
11:17 26.18 26.18 26.18 26.18 0.6K
11:18 26.18 26.19 26.18 26.19 37.6K
11:19 26.18 26.18 26.18 26.18 0.5K
11:20 26.19 26.20 26.19 26.20 17.8K
11:21 26.19 26.19 26.19 26.19 0.2K
11:22 26.19 26.19 26.19 26.19 0.3K
11:23 26.20 26.20 26.19 26.20 2.2K
11:25 26.20 26.20 26.20 26.20 0.6K
11:26 26.20 26.20 26.20 26.20 0.7K
11:27 26.21 26.21 26.21 26.21 5.7K
11:28 26.21 26.21 26.21 26.21 45.2K
11:30 26.21 26.21 26.21 26.21 18.1K
11:32 26.21 26.21 26.21 26.21 0.4K
11:33 26.21 26.21 26.21 26.21 48.6K
11:34 26.21 26.21 26.20 26.20 3.1K
11:35 26.21 26.22 26.21 26.22 6.7K
11:36 26.22 26.22 26.22 26.22 1.2K
11:37 26.22 26.22 26.22 26.21 52.6K
11:38 26.22 26.22 26.21 26.21 20.5K
11:39 26.21 26.22 26.21 26.22 16.2K
11:40 26.22 26.22 26.21 26.21 7.0K
11:42 26.21 26.21 26.20 26.20 36.9K
11:43 26.21 26.22 26.21 26.22 1.0K
11:44 26.21 26.21 26.21 26.21 4.1K
11:45 26.22 26.22 26.22 26.22 3.4K
11:46 26.22 26.22 26.22 26.22 0.6K
11:47 26.21 26.22 26.21 26.22 30.9K
11:48 26.22 26.23 26.22 26.23 9.6K
11:49 26.23 26.23 26.23 26.23 0.2K
11:50 26.23 26.23 26.23 26.23 0.9K
11:51 26.23 26.23 26.23 26.23 2.0K
11:52 26.23 26.23 26.23 26.23 20.6K
11:53 26.23 26.23 26.23 26.23 16.7K
11:54 26.23 26.23 26.23 26.23 0.4K
11:55 26.23 26.23 26.22 26.22 4.8K
11:56 26.22 26.22 26.22 26.22 3.6K
11:57 26.21 26.21 26.21 26.21 0.4K
11:58 26.22 26.22 26.21 26.22 53.6K
11:59 26.22 26.22 26.22 26.22 0.9K
12:00 26.22 26.23 26.22 26.22 56.2K
12:01 26.23 26.24 26.23 26.24 17.1K
12:02 26.23 26.23 26.23 26.23 24.9K
12:03 26.23 26.23 26.23 26.23 9.0K
12:04 26.23 26.23 26.23 26.23 18.8K
12:05 26.23 26.24 26.22 26.23 26.6K
12:06 26.23 26.24 26.23 26.24 11.0K
12:07 26.24 26.25 26.24 26.25 13.7K
12:08 26.24 26.25 26.24 26.25 8.9K
12:09 26.24 26.24 26.24 26.24 0.3K
12:10 26.24 26.24 26.24 26.24 7.8K
12:11 26.24 26.24 26.23 26.23 0.8K
12:12 26.23 26.24 26.23 26.24 67.0K
12:13 26.23 26.24 26.23 26.23 16.2K
12:14 26.24 26.24 26.24 26.24 14.2K
12:15 26.24 26.26 26.24 26.26 68.2K
12:16 26.26 26.26 26.24 26.25 64.3K
12:17 26.26 26.26 26.25 26.25 15.6K
12:18 26.24 26.25 26.24 26.25 68.9K
12:19 26.25 26.25 26.25 26.25 0.6K
12:20 26.26 26.26 26.25 26.25 26.7K
12:21 26.24 26.24 26.24 26.24 19.2K
12:22 26.24 26.24 26.24 26.24 11.9K
12:23 26.24 26.24 26.24 26.24 0.8K
12:24 26.24 26.24 26.24 26.24 85.2K
12:25 26.25 26.25 26.25 26.25 2.2K
12:26 26.24 26.24 26.23 26.23 33.3K
12:27 26.24 26.24 26.24 26.24 0.9K
12:28 26.24 26.24 26.24 26.24 0.2K
12:31 26.24 26.24 26.24 26.23 0.3K
12:32 26.24 26.25 26.24 26.25 36.9K
12:33 26.24 26.24 26.24 26.24 1.5K
12:34 26.25 26.25 26.24 26.24 0.6K
12:35 26.25 26.25 26.24 26.25 45.9K
12:36 26.24 26.25 26.24 26.25 15.8K
12:37 26.25 26.25 26.24 26.24 2.1K
12:38 26.24 26.25 26.24 26.25 16.2K
12:40 26.25 26.25 26.25 26.25 24.1K
12:41 26.26 26.26 26.26 26.26 0.5K
12:42 26.25 26.25 26.25 26.25 50.1K
12:44 26.23 26.23 26.23 26.23 0.2K
12:45 26.24 26.24 26.23 26.24 11.1K
12:46 26.25 26.25 26.24 26.25 21.5K
12:47 26.24 26.24 26.24 26.24 0.2K
12:48 26.24 26.25 26.24 26.25 8.1K
12:49 26.25 26.25 26.25 26.25 0.2K
12:50 26.25 26.25 26.24 26.24 4.9K
12:51 26.25 26.25 26.25 26.25 1.1K
12:52 26.25 26.25 26.24 26.25 2.0K
12:53 26.25 26.25 26.25 26.25 49.5K
12:54 26.25 26.26 26.25 26.26 55.2K
12:55 26.26 26.26 26.26 26.26 2.7K
12:56 26.26 26.26 26.26 26.26 1.3K
12:57 26.26 26.26 26.25 26.26 12.7K
12:58 26.24 26.25 26.24 26.25 25.6K
12:59 26.26 26.26 26.26 26.26 26.3K
13:00 26.25 26.25 26.25 26.25 1.8K
13:01 26.26 26.26 26.25 26.26 7.8K
13:03 26.26 26.26 26.26 26.26 0.7K
13:04 26.26 26.26 26.26 26.26 0.5K
13:05 26.27 26.27 26.27 26.27 7.2K
13:06 26.26 26.26 26.26 26.26 13.0K
13:07 26.27 26.28 26.27 26.28 62.2K
13:08 26.28 26.28 26.26 26.26 29.5K
13:09 26.26 26.27 26.26 26.27 17.0K
13:10 26.27 26.27 26.27 26.27 10.1K
13:12 26.27 26.27 26.27 26.27 10.5K
13:13 26.27 26.27 26.26 26.26 33.9K
13:14 26.26 26.26 26.26 26.26 9.3K
13:15 26.26 26.26 26.26 26.26 10.7K
13:17 26.26 26.27 26.26 26.26 7.6K
13:18 26.27 26.27 26.27 26.27 0.7K
13:20 26.27 26.28 26.27 26.28 37.8K
13:21 26.28 26.28 26.27 26.27 16.5K
13:23 26.27 26.27 26.27 26.27 0.2K
13:24 26.27 26.27 26.27 26.27 16.8K
13:25 26.27 26.27 26.27 26.27 2.5K
13:27 26.26 26.26 26.26 26.26 0.2K
13:28 26.27 26.27 26.26 26.26 0.9K
13:29 26.27 26.27 26.27 26.27 12.0K
13:31 26.26 26.26 26.26 26.26 0.2K
13:33 26.26 26.26 26.26 26.26 6.8K
13:35 26.26 26.26 26.26 26.26 13.8K
13:37 26.27 26.27 26.27 26.27 6.5K
13:38 26.27 26.27 26.26 26.26 5.6K
13:39 26.26 26.26 26.25 26.25 14.6K
13:40 26.25 26.25 26.25 26.25 2.9K
13:41 26.25 26.25 26.24 26.24 4.4K
13:42 26.25 26.25 26.25 26.25 4.2K
13:44 26.25 26.25 26.25 26.25 3.0K
13:45 26.25 26.25 26.24 26.24 3.0K
13:47 26.25 26.25 26.25 26.25 8.0K
13:49 26.25 26.25 26.25 26.25 1.3K
13:50 26.25 26.25 26.25 26.25 0.9K
13:51 26.25 26.25 26.25 26.25 14.8K
13:53 26.24 26.24 26.23 26.23 4.3K
13:55 26.23 26.23 26.23 26.23 0.6K
13:56 26.23 26.23 26.23 26.23 68.1K
13:57 26.23 26.23 26.23 26.23 0.8K
13:58 26.22 26.23 26.22 26.23 1.4K
13:59 26.23 26.23 26.23 26.23 62.1K
14:00 26.24 26.24 26.23 26.24 10.0K
14:01 26.24 26.24 26.24 26.24 1.5K
14:02 26.24 26.24 26.23 26.23 25.3K
14:03 26.23 26.23 26.23 26.23 11.9K
14:04 26.23 26.23 26.23 26.23 27.1K
14:05 26.23 26.23 26.23 26.23 4.6K
14:06 26.24 26.24 26.24 26.24 7.4K
14:07 26.24 26.24 26.24 26.24 3.9K
14:08 26.23 26.23 26.23 26.23 1.4K
14:09 26.24 26.24 26.23 26.24 13.0K
14:10 26.23 26.24 26.23 26.24 0.4K
14:11 26.24 26.24 26.24 26.24 1.0K
14:12 26.24 26.24 26.24 26.24 1.1K
14:13 26.24 26.24 26.24 26.24 0.3K
14:14 26.24 26.24 26.24 26.24 0.8K
14:15 26.24 26.24 26.24 26.24 1.6K
14:16 26.23 26.23 26.23 26.23 0.6K
14:18 26.24 26.24 26.24 26.24 0.9K
14:19 26.23 26.23 26.23 26.23 1.0K
14:20 26.24 26.24 26.24 26.24 3.0K
14:22 26.24 26.24 26.23 26.23 2.2K
14:23 26.24 26.24 26.24 26.24 16.9K
14:24 26.24 26.25 26.24 26.25 9.9K
14:25 26.25 26.26 26.25 26.26 30.2K
14:26 26.26 26.26 26.25 26.26 43.8K
14:27 26.25 26.25 26.25 26.25 0.2K
14:28 26.24 26.25 26.24 26.25 7.7K
14:29 26.25 26.26 26.25 26.26 77.1K
14:30 26.27 26.27 26.27 26.27 0.4K
14:31 26.27 26.27 26.27 26.27 5.0K
14:32 26.27 26.27 26.27 26.27 1.2K
14:33 26.26 26.26 26.26 26.26 0.5K
14:34 26.26 26.26 26.26 26.26 1.1K
14:35 26.27 26.27 26.26 26.26 26.5K
14:36 26.26 26.26 26.26 26.26 6.5K
14:37 26.25 26.27 26.25 26.27 16.8K
14:38 26.27 26.27 26.26 26.26 13.4K
14:40 26.26 26.26 26.26 26.26 8.0K
14:41 26.26 26.27 26.26 26.27 13.4K
14:42 26.27 26.27 26.26 26.27 1.0K
14:43 26.27 26.27 26.27 26.27 1.1K
14:44 26.26 26.27 26.26 26.27 2.7K
14:45 26.27 26.27 26.27 26.27 2.7K
14:46 26.27 26.28 26.27 26.28 3.9K
14:47 26.27 26.28 26.27 26.28 1.4K
14:48 26.27 26.28 26.27 26.28 2.1K
14:49 26.27 26.27 26.27 26.27 3.8K
14:50 26.28 26.28 26.28 26.28 65.8K
14:51 26.27 26.28 26.27 26.27 34.8K
14:52 26.28 26.28 26.28 26.28 2.0K
14:53 26.28 26.28 26.28 26.28 6.0K
14:54 26.28 26.28 26.28 26.28 1.3K
14:55 26.28 26.28 26.27 26.27 44.1K
14:56 26.27 26.27 26.27 26.27 6.0K
14:57 26.27 26.27 26.27 26.27 0.3K
14:58 26.27 26.27 26.27 26.27 1.8K
14:59 26.26 26.26 26.26 26.26 17.3K
15:00 26.26 26.26 26.25 26.25 41.7K
15:01 26.25 26.25 26.25 26.25 1.8K
15:02 26.25 26.25 26.25 26.25 0.5K
15:03 26.25 26.25 26.24 26.25 20.8K
15:04 26.25 26.25 26.24 26.25 13.6K
15:05 26.24 26.24 26.24 26.24 5.1K
15:06 26.23 26.24 26.23 26.24 1.1K
15:07 26.23 26.24 26.23 26.24 1.5K
15:08 26.24 26.24 26.23 26.23 1.0K
15:09 26.23 26.24 26.23 26.24 17.3K
15:10 26.24 26.24 26.24 26.24 0.3K
15:11 26.24 26.24 26.24 26.24 0.9K
15:12 26.24 26.24 26.23 26.24 5.4K
15:13 26.24 26.24 26.24 26.24 20.4K
15:14 26.24 26.25 26.24 26.25 46.1K
15:15 26.25 26.25 26.25 26.25 3.5K
15:16 26.25 26.25 26.24 26.24 61.6K
15:17 26.24 26.24 26.24 26.24 34.8K
15:18 26.24 26.24 26.24 26.24 2.4K
15:19 26.23 26.23 26.23 26.23 13.7K
15:20 26.24 26.24 26.24 26.23 1.6K
15:21 26.24 26.24 26.23 26.23 2.3K
15:22 26.24 26.24 26.24 26.24 2.1K
15:23 26.23 26.24 26.23 26.24 7.0K
15:24 26.24 26.24 26.24 26.24 2.1K
15:25 26.24 26.24 26.23 26.23 5.6K
15:26 26.23 26.24 26.23 26.24 2.9K
15:27 26.24 26.24 26.24 26.24 2.0K
15:28 26.24 26.24 26.24 26.24 4.2K
15:29 26.24 26.24 26.24 26.24 0.2K
15:30 26.24 26.24 26.24 26.23 5.7K
15:31 26.24 26.24 26.24 26.24 2.4K
15:32 26.24 26.24 26.23 26.23 0.8K
15:33 26.23 26.23 26.23 26.23 8.8K
15:34 26.23 26.23 26.23 26.23 2.0K
15:35 26.23 26.23 26.23 26.23 1.6K
15:36 26.23 26.23 26.23 26.23 6.0K
15:37 26.23 26.23 26.23 26.23 5.8K
15:38 26.23 26.23 26.23 26.23 9.2K
15:39 26.23 26.23 26.23 26.23 2.8K
15:40 26.23 26.23 26.23 26.23 0.6K
15:41 26.23 26.23 26.23 26.23 4.3K
15:42 26.23 26.23 26.22 26.23 8.3K
15:43 26.23 26.23 26.23 26.23 3.2K
15:44 26.23 26.23 26.23 26.23 2.1K
15:45 26.22 26.23 26.22 26.23 12.0K
15:46 26.23 26.23 26.23 26.23 1.5K
15:47 26.23 26.23 26.23 26.23 0.1K
15:48 26.23 26.23 26.23 26.23 28.3K
15:49 26.23 26.23 26.23 26.23 11.3K
15:50 26.23 26.23 26.22 26.22 1.8K
15:51 26.23 26.23 26.22 26.22 1.1K
15:52 26.23 26.23 26.23 26.23 3.0K
15:53 26.24 26.24 26.24 26.24 52.5K
15:54 26.24 26.24 26.23 26.23 4.2K
15:55 26.24 26.24 26.24 26.24 4.2K
15:56 26.23 26.23 26.23 26.23 2.3K
15:57 26.23 26.23 26.23 26.23 1.3K
15:58 26.23 26.23 26.22 26.22 1.8K
15:59 26.23 26.23 26.21 26.21 313.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available