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 26.68 26.68 26.67 26.67 244.8K
09:31 26.68 26.68 26.68 26.68 52.0K
09:32 26.67 26.67 26.66 26.66 49.9K
09:33 26.67 26.68 26.67 26.68 23.4K
09:34 26.68 26.69 26.68 26.69 4.0K
09:35 26.70 26.70 26.69 26.70 46.4K
09:36 26.70 26.71 26.70 26.71 12.4K
09:37 26.71 26.71 26.70 26.70 65.0K
09:38 26.70 26.70 26.70 26.70 8.6K
09:39 26.70 26.70 26.69 26.69 45.9K
09:40 26.69 26.69 26.69 26.69 56.8K
09:41 26.70 26.70 26.70 26.70 23.8K
09:42 26.70 26.70 26.69 26.69 38.2K
09:43 26.69 26.69 26.67 26.68 19.4K
09:44 26.68 26.69 26.68 26.68 29.6K
09:45 26.69 26.70 26.68 26.70 32.6K
09:46 26.70 26.71 26.70 26.71 13.4K
09:47 26.71 26.72 26.71 26.71 37.0K
09:48 26.72 26.72 26.72 26.72 3.0K
09:49 26.72 26.72 26.72 26.72 7.1K
09:50 26.72 26.72 26.71 26.71 0.4K
09:51 26.72 26.72 26.72 26.72 0.9K
09:52 26.72 26.73 26.72 26.73 17.1K
09:53 26.73 26.73 26.73 26.73 2.0K
09:54 26.73 26.73 26.70 26.70 68.1K
09:55 26.69 26.70 26.69 26.69 36.0K
09:56 26.68 26.68 26.68 26.68 7.2K
09:57 26.67 26.67 26.67 26.67 16.4K
09:58 26.67 26.69 26.67 26.69 35.0K
09:59 26.69 26.69 26.68 26.69 31.4K
10:00 26.68 26.69 26.67 26.68 64.2K
10:01 26.69 26.69 26.67 26.67 18.1K
10:02 26.68 26.68 26.68 26.68 5.2K
10:03 26.69 26.69 26.68 26.68 3.3K
10:04 26.69 26.69 26.68 26.69 4.9K
10:05 26.69 26.69 26.69 26.69 23.5K
10:06 26.69 26.69 26.68 26.68 7.2K
10:07 26.68 26.68 26.67 26.67 5.7K
10:08 26.68 26.69 26.68 26.68 55.9K
10:09 26.68 26.68 26.67 26.67 11.3K
10:10 26.66 26.66 26.66 26.66 6.0K
10:11 26.67 26.67 26.67 26.67 40.0K
10:12 26.67 26.68 26.67 26.68 41.9K
10:13 26.68 26.69 26.68 26.69 29.3K
10:14 26.68 26.69 26.68 26.68 7.6K
10:15 26.68 26.69 26.68 26.68 5.1K
10:16 26.68 26.68 26.66 26.66 79.6K
10:17 26.67 26.68 26.67 26.67 24.3K
10:18 26.68 26.68 26.68 26.68 14.3K
10:19 26.68 26.68 26.68 26.68 1.9K
10:20 26.68 26.69 26.68 26.68 52.9K
10:21 26.68 26.68 26.67 26.67 49.6K
10:22 26.68 26.68 26.67 26.67 15.4K
10:23 26.68 26.68 26.66 26.67 23.4K
10:24 26.67 26.68 26.67 26.68 77.3K
10:25 26.68 26.69 26.68 26.69 18.2K
10:26 26.70 26.70 26.69 26.69 23.0K
10:27 26.69 26.70 26.68 26.68 72.9K
10:28 26.69 26.70 26.68 26.69 21.6K
10:29 26.70 26.70 26.69 26.70 18.8K
10:30 26.71 26.71 26.69 26.69 33.9K
10:32 26.70 26.70 26.70 26.70 1.8K
10:33 26.70 26.70 26.69 26.70 3.5K
10:34 26.70 26.71 26.70 26.71 63.6K
10:35 26.71 26.71 26.71 26.71 0.3K
10:36 26.70 26.70 26.70 26.70 27.4K
10:37 26.70 26.70 26.70 26.70 11.0K
10:38 26.71 26.71 26.71 26.71 0.3K
10:39 26.71 26.71 26.70 26.70 80.9K
10:40 26.71 26.71 26.71 26.71 8.5K
10:41 26.71 26.72 26.71 26.72 10.3K
10:42 26.72 26.72 26.72 26.72 0.4K
10:43 26.71 26.72 26.71 26.71 7.1K
10:44 26.72 26.72 26.71 26.71 46.5K
10:45 26.71 26.71 26.70 26.71 37.3K
10:46 26.71 26.71 26.71 26.71 9.5K
10:47 26.71 26.72 26.71 26.72 96.5K
10:48 26.72 26.72 26.71 26.72 11.1K
10:49 26.72 26.72 26.72 26.72 1.0K
10:50 26.71 26.72 26.71 26.72 4.3K
10:51 26.72 26.72 26.72 26.72 26.2K
10:52 26.71 26.71 26.71 26.71 2.2K
10:53 26.71 26.71 26.70 26.70 10.9K
10:54 26.71 26.71 26.71 26.71 14.8K
10:55 26.70 26.70 26.69 26.70 35.0K
10:58 26.70 26.70 26.70 26.70 0.5K
10:59 26.70 26.70 26.70 26.70 24.5K
11:00 26.69 26.70 26.69 26.70 4.6K
11:01 26.70 26.72 26.70 26.72 66.0K
11:02 26.71 26.71 26.71 26.71 3.6K
11:03 26.72 26.72 26.71 26.71 2.2K
11:04 26.71 26.71 26.71 26.71 0.5K
11:05 26.70 26.71 26.70 26.71 6.9K
11:06 26.71 26.71 26.71 26.71 3.5K
11:07 26.71 26.72 26.71 26.72 31.9K
11:08 26.72 26.72 26.72 26.72 13.9K
11:09 26.72 26.72 26.71 26.71 10.5K
11:10 26.71 26.72 26.71 26.72 0.2K
11:11 26.72 26.72 26.71 26.71 6.0K
11:12 26.71 26.72 26.70 26.72 4.7K
11:13 26.72 26.72 26.72 26.71 2.9K
11:14 26.72 26.72 26.72 26.72 1.8K
11:15 26.72 26.72 26.72 26.72 42.8K
11:17 26.72 26.72 26.72 26.72 4.1K
11:18 26.73 26.73 26.73 26.73 3.9K
11:19 26.73 26.73 26.72 26.72 8.7K
11:20 26.72 26.72 26.71 26.71 5.7K
11:21 26.71 26.71 26.71 26.71 33.0K
11:22 26.71 26.71 26.71 26.71 5.5K
11:23 26.71 26.71 26.71 26.71 0.8K
11:24 26.72 26.73 26.72 26.73 8.0K
11:25 26.73 26.73 26.72 26.73 21.5K
11:26 26.73 26.73 26.73 26.73 1.7K
11:27 26.72 26.73 26.72 26.72 22.6K
11:28 26.71 26.72 26.71 26.72 0.3K
11:29 26.72 26.73 26.72 26.73 2.2K
11:30 26.73 26.74 26.73 26.74 19.5K
11:31 26.74 26.74 26.74 26.74 2.0K
11:32 26.74 26.74 26.74 26.74 1.8K
11:33 26.74 26.74 26.74 26.74 1.0K
11:34 26.74 26.74 26.74 26.74 11.3K
11:35 26.73 26.75 26.73 26.75 4.8K
11:36 26.75 26.76 26.75 26.76 15.8K
11:37 26.76 26.76 26.75 26.75 6.9K
11:38 26.75 26.76 26.75 26.76 4.7K
11:39 26.76 26.76 26.75 26.75 14.8K
11:40 26.75 26.76 26.75 26.76 3.1K
11:41 26.75 26.75 26.75 26.75 8.4K
11:42 26.75 26.75 26.75 26.75 3.8K
11:43 26.75 26.76 26.74 26.75 51.9K
11:44 26.74 26.74 26.73 26.74 8.7K
11:45 26.74 26.74 26.73 26.73 12.2K
11:46 26.73 26.73 26.73 26.73 34.8K
11:47 26.73 26.73 26.73 26.73 6.6K
11:48 26.73 26.74 26.73 26.74 11.3K
11:49 26.74 26.74 26.74 26.74 18.1K
11:50 26.73 26.74 26.73 26.74 5.1K
11:51 26.75 26.76 26.75 26.76 18.6K
11:52 26.76 26.76 26.76 26.76 10.3K
11:53 26.76 26.77 26.76 26.77 18.3K
11:54 26.77 26.78 26.77 26.77 33.2K
11:55 26.77 26.77 26.77 26.77 57.9K
11:56 26.77 26.77 26.77 26.77 2.6K
11:57 26.76 26.77 26.76 26.77 12.7K
11:58 26.76 26.76 26.76 26.76 24.4K
11:59 26.76 26.76 26.75 26.76 7.5K
12:00 26.75 26.75 26.74 26.74 2.3K
12:01 26.75 26.76 26.75 26.76 22.4K
12:02 26.75 26.75 26.75 26.75 6.9K
12:03 26.75 26.75 26.75 26.75 0.3K
12:04 26.75 26.75 26.75 26.75 3.9K
12:05 26.74 26.76 26.74 26.75 56.3K
12:06 26.76 26.77 26.76 26.77 34.9K
12:07 26.76 26.77 26.76 26.77 3.5K
12:08 26.76 26.76 26.76 26.76 35.2K
12:09 26.76 26.76 26.76 26.76 34.2K
12:10 26.76 26.76 26.76 26.76 4.0K
12:11 26.76 26.76 26.76 26.76 4.0K
12:12 26.76 26.76 26.76 26.76 4.7K
12:13 26.76 26.76 26.75 26.75 45.1K
12:14 26.76 26.76 26.76 26.76 17.6K
12:15 26.75 26.75 26.75 26.75 37.7K
12:16 26.75 26.75 26.75 26.75 1.1K
12:17 26.76 26.76 26.76 26.76 1.8K
12:18 26.76 26.76 26.76 26.76 0.4K
12:19 26.76 26.76 26.75 26.75 10.5K
12:20 26.75 26.75 26.74 26.74 102.3K
12:21 26.75 26.75 26.73 26.73 4.7K
12:22 26.73 26.74 26.73 26.74 12.7K
12:24 26.74 26.75 26.74 26.75 0.4K
12:25 26.76 26.76 26.76 26.76 10.4K
12:26 26.76 26.76 26.76 26.76 0.3K
12:27 26.75 26.75 26.75 26.75 13.6K
12:28 26.76 26.76 26.76 26.76 1.5K
12:29 26.75 26.76 26.75 26.76 1.1K
12:30 26.76 26.76 26.75 26.76 10.8K
12:31 26.75 26.76 26.75 26.75 5.6K
12:32 26.75 26.75 26.74 26.74 1.8K
12:33 26.75 26.75 26.75 26.75 2.6K
12:34 26.74 26.74 26.74 26.74 0.6K
12:35 26.75 26.75 26.74 26.74 0.5K
12:36 26.74 26.74 26.74 26.74 1.6K
12:37 26.74 26.74 26.74 26.74 1.6K
12:38 26.74 26.75 26.74 26.74 83.5K
12:39 26.74 26.75 26.74 26.75 1.7K
12:40 26.75 26.75 26.74 26.75 3.0K
12:41 26.75 26.75 26.75 26.75 16.5K
12:43 26.75 26.75 26.75 26.75 0.2K
12:44 26.75 26.76 26.75 26.76 41.4K
12:45 26.76 26.76 26.76 26.76 3.2K
12:46 26.76 26.76 26.76 26.76 3.5K
12:47 26.76 26.76 26.76 26.76 0.8K
12:48 26.76 26.76 26.76 26.76 2.0K
12:50 26.76 26.76 26.76 26.76 4.3K
12:51 26.76 26.76 26.76 26.76 3.7K
12:52 26.76 26.76 26.76 26.76 9.8K
12:53 26.76 26.76 26.76 26.76 0.9K
12:54 26.76 26.76 26.76 26.76 2.1K
12:55 26.75 26.75 26.74 26.74 52.4K
12:56 26.75 26.75 26.75 26.75 3.3K
12:57 26.75 26.75 26.75 26.75 1.1K
12:58 26.75 26.75 26.75 26.75 0.4K
12:59 26.75 26.75 26.75 26.75 3.0K
13:00 26.75 26.75 26.75 26.75 6.2K
13:01 26.75 26.75 26.75 26.75 3.1K
13:02 26.75 26.75 26.75 26.75 0.8K
13:03 26.75 26.75 26.74 26.74 8.4K
13:04 26.75 26.75 26.75 26.75 15.0K
13:05 26.75 26.75 26.75 26.75 0.9K
13:06 26.75 26.75 26.75 26.75 3.9K
13:07 26.75 26.75 26.75 26.75 11.7K
13:08 26.76 26.76 26.76 26.76 14.1K
13:09 26.76 26.76 26.76 26.76 1.5K
13:10 26.76 26.76 26.76 26.76 1.5K
13:11 26.76 26.76 26.76 26.76 5.5K
13:12 26.76 26.76 26.76 26.76 2.7K
13:13 26.76 26.76 26.76 26.76 6.5K
13:14 26.76 26.76 26.76 26.76 11.1K
13:15 26.76 26.76 26.76 26.76 1.9K
13:16 26.76 26.76 26.75 26.76 2.7K
13:17 26.75 26.76 26.75 26.76 0.8K
13:18 26.76 26.76 26.75 26.75 0.4K
13:19 26.76 26.76 26.76 26.76 17.5K
13:20 26.75 26.76 26.75 26.75 0.8K
13:21 26.77 26.77 26.77 26.77 10.0K
13:22 26.77 26.77 26.77 26.77 0.4K
13:23 26.76 26.76 26.76 26.76 0.3K
13:24 26.77 26.77 26.77 26.77 0.9K
13:25 26.77 26.77 26.77 26.77 0.5K
13:26 26.76 26.77 26.76 26.77 31.8K
13:28 26.77 26.77 26.76 26.76 42.2K
13:29 26.76 26.76 26.76 26.76 1.6K
13:30 26.76 26.76 26.76 26.76 0.6K
13:31 26.77 26.77 26.77 26.77 1.5K
13:32 26.77 26.77 26.77 26.77 0.7K
13:33 26.77 26.77 26.77 26.77 1.0K
13:34 26.76 26.76 26.76 26.76 14.1K
13:35 26.77 26.77 26.77 26.77 0.9K
13:36 26.77 26.77 26.76 26.76 6.4K
13:37 26.77 26.77 26.76 26.77 6.6K
13:38 26.76 26.76 26.76 26.76 0.2K
13:39 26.76 26.76 26.76 26.76 1.7K
13:40 26.76 26.76 26.76 26.76 12.0K
13:41 26.75 26.76 26.75 26.76 1.2K
13:42 26.76 26.76 26.76 26.76 0.5K
13:43 26.76 26.76 26.75 26.75 0.6K
13:44 26.75 26.75 26.75 26.75 0.2K
13:45 26.76 26.76 26.75 26.76 67.5K
13:46 26.77 26.77 26.77 26.77 7.8K
13:47 26.77 26.77 26.76 26.77 2.1K
13:48 26.76 26.77 26.76 26.77 97.0K
13:50 26.76 26.76 26.76 26.76 2.8K
13:51 26.76 26.76 26.76 26.76 18.8K
13:52 26.77 26.77 26.77 26.77 4.9K
13:53 26.77 26.77 26.77 26.77 2.3K
13:54 26.77 26.77 26.77 26.77 1.3K
13:55 26.77 26.77 26.76 26.76 7.5K
13:57 26.77 26.77 26.76 26.76 2.5K
13:59 26.77 26.77 26.77 26.77 0.5K
14:00 26.77 26.77 26.77 26.77 3.5K
14:01 26.76 26.76 26.76 26.76 0.2K
14:02 26.76 26.77 26.76 26.76 19.5K
14:03 26.76 26.76 26.76 26.76 1.3K
14:04 26.76 26.76 26.75 26.75 2.2K
14:05 26.75 26.75 26.75 26.75 12.6K
14:06 26.75 26.75 26.75 26.75 6.2K
14:08 26.75 26.75 26.75 26.75 2.1K
14:09 26.75 26.75 26.75 26.75 9.0K
14:10 26.75 26.75 26.75 26.75 0.2K
14:11 26.75 26.75 26.75 26.75 3.5K
14:13 26.74 26.74 26.74 26.74 0.4K
14:14 26.76 26.76 26.75 26.76 23.9K
14:15 26.76 26.76 26.76 26.76 15.8K
14:16 26.76 26.76 26.76 26.76 5.9K
14:17 26.75 26.76 26.75 26.76 0.8K
14:18 26.76 26.76 26.76 26.76 0.5K
14:19 26.76 26.76 26.76 26.76 1.8K
14:20 26.75 26.75 26.75 26.75 0.5K
14:21 26.76 26.76 26.76 26.76 4.7K
14:22 26.75 26.75 26.75 26.75 10.7K
14:23 26.74 26.75 26.74 26.75 7.3K
14:24 26.74 26.75 26.74 26.75 0.6K
14:25 26.75 26.75 26.75 26.75 2.7K
14:26 26.75 26.75 26.75 26.75 1.4K
14:27 26.75 26.75 26.75 26.75 2.2K
14:29 26.75 26.75 26.75 26.75 3.2K
14:30 26.75 26.75 26.75 26.75 1.5K
14:31 26.75 26.75 26.75 26.75 9.0K
14:33 26.75 26.75 26.75 26.75 4.5K
14:34 26.75 26.75 26.75 26.75 0.9K
14:35 26.74 26.74 26.74 26.74 3.3K
14:36 26.75 26.75 26.75 26.75 5.5K
14:37 26.75 26.75 26.75 26.75 1.0K
14:38 26.75 26.75 26.75 26.75 3.0K
14:39 26.74 26.75 26.74 26.75 32.1K
14:41 26.74 26.74 26.74 26.74 0.5K
14:42 26.74 26.74 26.74 26.74 0.5K
14:43 26.74 26.74 26.74 26.74 0.5K
14:44 26.73 26.74 26.73 26.74 0.7K
14:45 26.74 26.74 26.73 26.74 3.6K
14:46 26.74 26.74 26.74 26.74 6.9K
14:47 26.74 26.74 26.74 26.74 14.2K
14:48 26.74 26.74 26.74 26.74 1.9K
14:50 26.73 26.73 26.73 26.73 5.5K
14:51 26.73 26.74 26.73 26.74 12.1K
14:52 26.74 26.74 26.73 26.74 4.4K
14:53 26.74 26.74 26.74 26.74 0.4K
14:54 26.74 26.74 26.74 26.74 15.9K
14:55 26.74 26.74 26.74 26.73 2.9K
14:56 26.74 26.75 26.74 26.75 11.8K
14:57 26.74 26.74 26.74 26.74 0.3K
14:58 26.74 26.75 26.74 26.75 2.3K
14:59 26.75 26.75 26.75 26.74 25.7K
15:00 26.74 26.75 26.74 26.75 8.4K
15:01 26.75 26.75 26.75 26.75 3.7K
15:02 26.75 26.75 26.74 26.75 53.5K
15:03 26.75 26.75 26.74 26.74 0.8K
15:04 26.74 26.75 26.74 26.75 5.3K
15:05 26.75 26.75 26.75 26.75 0.3K
15:06 26.74 26.74 26.74 26.74 19.8K
15:08 26.74 26.74 26.73 26.73 29.1K
15:09 26.74 26.74 26.74 26.74 0.8K
15:10 26.74 26.74 26.73 26.74 1.8K
15:11 26.74 26.74 26.73 26.73 0.8K
15:12 26.74 26.74 26.74 26.74 1.4K
15:13 26.73 26.75 26.73 26.75 15.2K
15:14 26.75 26.75 26.75 26.75 0.8K
15:15 26.75 26.75 26.75 26.75 2.5K
15:16 26.75 26.75 26.75 26.75 1.3K
15:17 26.74 26.74 26.74 26.74 0.7K
15:18 26.75 26.75 26.75 26.75 0.7K
15:19 26.74 26.75 26.74 26.75 42.5K
15:20 26.75 26.75 26.75 26.75 2.3K
15:21 26.74 26.75 26.74 26.74 37.0K
15:22 26.75 26.75 26.74 26.74 1.5K
15:23 26.75 26.75 26.74 26.74 5.0K
15:24 26.73 26.74 26.73 26.74 2.4K
15:25 26.73 26.73 26.73 26.73 0.3K
15:26 26.73 26.74 26.73 26.74 1.6K
15:27 26.74 26.74 26.73 26.73 1.6K
15:28 26.74 26.74 26.74 26.74 37.5K
15:29 26.74 26.74 26.73 26.73 2.8K
15:30 26.74 26.74 26.73 26.73 13.4K
15:31 26.74 26.74 26.74 26.74 1.4K
15:32 26.74 26.74 26.74 26.74 10.4K
15:33 26.74 26.74 26.74 26.74 13.0K
15:35 26.75 26.75 26.75 26.75 0.4K
15:36 26.74 26.74 26.74 26.74 0.4K
15:37 26.74 26.74 26.73 26.74 27.6K
15:38 26.74 26.75 26.74 26.75 10.3K
15:39 26.75 26.75 26.74 26.74 80.0K
15:41 26.74 26.74 26.74 26.74 1.2K
15:42 26.74 26.74 26.74 26.74 0.2K
15:43 26.75 26.75 26.74 26.75 2.6K
15:44 26.75 26.75 26.75 26.75 86.6K
15:45 26.75 26.75 26.75 26.75 24.5K
15:46 26.75 26.76 26.75 26.76 6.0K
15:47 26.76 26.76 26.76 26.76 5.2K
15:48 26.76 26.76 26.75 26.75 5.0K
15:49 26.76 26.76 26.75 26.75 15.3K
15:50 26.76 26.76 26.76 26.76 1.4K
15:51 26.76 26.76 26.75 26.75 11.5K
15:52 26.76 26.76 26.75 26.76 2.7K
15:53 26.76 26.76 26.76 26.76 3.2K
15:54 26.76 26.76 26.76 26.76 2.0K
15:55 26.76 26.77 26.75 26.77 25.0K
15:56 26.76 26.76 26.76 26.76 4.5K
15:57 26.76 26.76 26.75 26.76 15.6K
15:58 26.76 26.77 26.76 26.77 79.3K
15:59 26.76 26.76 26.75 26.76 96.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available