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 27.11 27.12 27.11 27.12 35.7K
09:31 27.12 27.12 27.12 27.12 3.1K
09:32 27.12 27.12 27.12 27.12 0.5K
09:33 27.12 27.12 27.12 27.12 10.2K
09:34 27.12 27.12 27.12 27.12 3.7K
09:35 27.14 27.14 27.13 27.13 35.8K
09:36 27.13 27.13 27.13 27.13 35.4K
09:37 27.14 27.15 27.14 27.14 74.3K
09:38 27.15 27.15 27.15 27.15 84.0K
09:39 27.15 27.15 27.14 27.15 41.0K
09:40 27.15 27.15 27.14 27.14 17.9K
09:41 27.14 27.14 27.14 27.14 5.5K
09:42 27.16 27.16 27.16 27.16 2.3K
09:43 27.17 27.17 27.16 27.16 4.2K
09:45 27.17 27.18 27.16 27.17 74.6K
09:46 27.17 27.17 27.17 27.17 30.4K
09:47 27.17 27.17 27.15 27.15 87.0K
09:48 27.15 27.15 27.14 27.15 19.2K
09:49 27.15 27.16 27.14 27.16 46.8K
09:50 27.16 27.16 27.16 27.16 6.5K
09:51 27.15 27.16 27.15 27.16 13.9K
09:52 27.16 27.16 27.16 27.16 2.1K
09:53 27.17 27.17 27.17 27.17 24.1K
09:54 27.16 27.16 27.16 27.16 2.5K
09:55 27.17 27.17 27.17 27.17 3.4K
09:56 27.17 27.17 27.17 27.17 1.3K
09:57 27.16 27.17 27.16 27.17 6.8K
09:58 27.17 27.17 27.17 27.17 0.4K
09:59 27.17 27.17 27.17 27.17 4.1K
10:00 27.17 27.17 27.16 27.16 11.1K
10:02 27.15 27.16 27.15 27.16 32.5K
10:03 27.18 27.18 27.17 27.17 40.5K
10:04 27.17 27.17 27.17 27.17 13.0K
10:05 27.18 27.19 27.18 27.19 12.1K
10:06 27.19 27.19 27.19 27.19 5.6K
10:07 27.19 27.19 27.18 27.18 13.3K
10:08 27.18 27.19 27.18 27.18 14.7K
10:09 27.19 27.19 27.19 27.19 0.2K
10:10 27.18 27.19 27.18 27.19 1.8K
10:11 27.19 27.19 27.18 27.18 1.3K
10:12 27.19 27.19 27.18 27.19 1.7K
10:13 27.19 27.19 27.19 27.19 1.0K
10:14 27.19 27.19 27.19 27.19 11.0K
10:15 27.19 27.20 27.19 27.20 22.7K
10:16 27.20 27.21 27.20 27.21 22.7K
10:17 27.20 27.22 27.20 27.22 60.0K
10:18 27.22 27.23 27.22 27.23 17.1K
10:19 27.22 27.22 27.21 27.21 36.9K
10:20 27.22 27.22 27.21 27.22 9.7K
10:21 27.22 27.23 27.21 27.22 48.4K
10:22 27.22 27.22 27.22 27.22 37.6K
10:23 27.22 27.23 27.22 27.23 24.1K
10:24 27.23 27.23 27.22 27.23 22.1K
10:25 27.23 27.23 27.22 27.23 18.9K
10:26 27.23 27.23 27.22 27.22 8.1K
10:27 27.23 27.23 27.23 27.23 27.8K
10:28 27.23 27.24 27.22 27.22 51.9K
10:29 27.22 27.23 27.22 27.23 52.0K
10:30 27.23 27.23 27.22 27.22 28.1K
10:31 27.22 27.23 27.22 27.23 17.5K
10:32 27.23 27.23 27.23 27.23 2.8K
10:33 27.23 27.23 27.23 27.23 2.2K
10:34 27.23 27.23 27.22 27.22 70.4K
10:35 27.22 27.23 27.22 27.22 27.2K
10:36 27.23 27.24 27.23 27.24 40.2K
10:37 27.24 27.24 27.23 27.23 8.2K
10:38 27.24 27.25 27.24 27.25 41.2K
10:39 27.26 27.26 27.24 27.25 36.4K
10:40 27.25 27.26 27.25 27.25 27.4K
10:41 27.24 27.24 27.24 27.24 52.9K
10:42 27.25 27.26 27.25 27.25 42.5K
10:43 27.24 27.25 27.24 27.25 18.9K
10:44 27.25 27.25 27.23 27.23 20.2K
10:45 27.23 27.23 27.22 27.22 99.4K
10:46 27.21 27.22 27.21 27.22 26.7K
10:47 27.22 27.22 27.22 27.22 7.6K
10:48 27.22 27.22 27.22 27.22 1.0K
10:49 27.22 27.22 27.21 27.21 3.6K
10:50 27.22 27.22 27.20 27.20 3.3K
10:51 27.21 27.21 27.20 27.20 2.9K
10:53 27.19 27.19 27.19 27.19 5.9K
10:54 27.19 27.19 27.19 27.19 1.1K
10:55 27.19 27.20 27.18 27.19 70.8K
10:56 27.19 27.19 27.19 27.18 0.8K
10:57 27.19 27.19 27.18 27.18 2.0K
10:58 27.18 27.19 27.18 27.19 22.3K
10:59 27.19 27.19 27.19 27.19 0.7K
11:00 27.19 27.19 27.18 27.18 8.9K
11:01 27.18 27.18 27.18 27.18 5.8K
11:02 27.18 27.18 27.16 27.18 71.1K
11:03 27.17 27.17 27.17 27.17 14.2K
11:04 27.17 27.17 27.16 27.16 45.7K
11:05 27.16 27.17 27.16 27.17 46.8K
11:06 27.16 27.16 27.15 27.16 20.2K
11:07 27.16 27.16 27.16 27.16 4.2K
11:08 27.16 27.16 27.16 27.16 26.8K
11:09 27.16 27.16 27.16 27.16 4.6K
11:10 27.16 27.16 27.16 27.17 4.1K
11:11 27.16 27.17 27.16 27.17 10.7K
11:12 27.17 27.18 27.17 27.17 32.8K
11:13 27.18 27.18 27.18 27.18 0.5K
11:14 27.18 27.18 27.17 27.18 38.5K
11:15 27.18 27.18 27.17 27.18 1.4K
11:16 27.18 27.18 27.18 27.18 2.0K
11:17 27.18 27.18 27.18 27.18 0.6K
11:18 27.18 27.18 27.18 27.18 1.2K
11:19 27.18 27.18 27.18 27.18 19.5K
11:20 27.17 27.17 27.16 27.17 22.3K
11:21 27.17 27.17 27.17 27.17 3.1K
11:22 27.17 27.18 27.17 27.17 37.1K
11:23 27.18 27.18 27.18 27.18 3.4K
11:24 27.18 27.18 27.17 27.18 1.1K
11:25 27.18 27.18 27.18 27.18 0.5K
11:26 27.16 27.17 27.16 27.16 50.5K
11:27 27.16 27.16 27.15 27.15 15.6K
11:28 27.16 27.16 27.16 27.16 3.9K
11:29 27.15 27.16 27.15 27.15 6.3K
11:30 27.15 27.16 27.15 27.15 21.5K
11:31 27.16 27.17 27.16 27.16 25.2K
11:32 27.16 27.16 27.16 27.16 12.5K
11:33 27.16 27.16 27.16 27.16 0.5K
11:34 27.16 27.17 27.16 27.16 25.8K
11:35 27.17 27.17 27.17 27.17 0.3K
11:36 27.17 27.17 27.17 27.17 0.8K
11:37 27.17 27.17 27.16 27.16 0.6K
11:38 27.15 27.16 27.15 27.15 23.1K
11:39 27.16 27.17 27.16 27.17 12.2K
11:40 27.16 27.17 27.16 27.17 3.2K
11:41 27.17 27.17 27.17 27.17 5.8K
11:42 27.18 27.18 27.18 27.18 4.9K
11:43 27.17 27.17 27.17 27.17 0.7K
11:44 27.18 27.18 27.17 27.18 13.0K
11:45 27.18 27.18 27.17 27.17 26.7K
11:46 27.17 27.17 27.16 27.17 23.8K
11:47 27.17 27.17 27.17 27.17 0.2K
11:48 27.17 27.18 27.17 27.18 6.9K
11:49 27.18 27.18 27.18 27.18 14.1K
11:50 27.18 27.18 27.18 27.18 1.1K
11:51 27.18 27.18 27.18 27.18 3.0K
11:52 27.17 27.18 27.17 27.18 15.6K
11:53 27.17 27.19 27.17 27.17 9.6K
11:54 27.18 27.19 27.18 27.19 16.0K
11:56 27.19 27.20 27.19 27.20 10.9K
11:57 27.20 27.20 27.20 27.20 8.7K
11:58 27.20 27.20 27.20 27.20 1.1K
11:59 27.20 27.20 27.20 27.20 7.0K
12:01 27.20 27.20 27.20 27.20 8.4K
12:02 27.20 27.21 27.20 27.21 8.4K
12:03 27.21 27.21 27.21 27.21 42.7K
12:04 27.22 27.23 27.22 27.23 4.3K
12:05 27.24 27.24 27.23 27.23 6.1K
12:06 27.24 27.24 27.22 27.23 47.4K
12:07 27.23 27.23 27.23 27.23 6.4K
12:08 27.23 27.24 27.23 27.24 9.6K
12:09 27.24 27.24 27.23 27.24 9.1K
12:10 27.24 27.24 27.24 27.24 5.2K
12:11 27.25 27.25 27.25 27.25 1.0K
12:12 27.24 27.25 27.24 27.25 68.4K
12:13 27.25 27.25 27.24 27.24 7.0K
12:14 27.24 27.24 27.24 27.24 3.0K
12:15 27.24 27.24 27.24 27.24 0.7K
12:18 27.24 27.24 27.23 27.24 0.9K
12:19 27.24 27.24 27.24 27.24 1.1K
12:20 27.24 27.24 27.23 27.23 1.6K
12:21 27.24 27.24 27.24 27.24 1.7K
12:22 27.24 27.24 27.24 27.24 1.8K
12:23 27.24 27.24 27.24 27.24 37.2K
12:24 27.24 27.24 27.24 27.24 8.5K
12:25 27.25 27.25 27.24 27.25 15.6K
12:26 27.25 27.25 27.23 27.23 7.8K
12:27 27.24 27.24 27.24 27.24 8.3K
12:28 27.24 27.24 27.23 27.23 13.8K
12:29 27.23 27.23 27.23 27.23 24.3K
12:30 27.24 27.24 27.24 27.24 4.6K
12:31 27.24 27.24 27.24 27.24 0.2K
12:32 27.24 27.24 27.24 27.24 5.0K
12:33 27.24 27.25 27.24 27.24 38.4K
12:34 27.24 27.24 27.24 27.24 0.3K
12:35 27.24 27.24 27.24 27.24 0.7K
12:36 27.24 27.25 27.24 27.25 32.6K
12:37 27.26 27.26 27.24 27.26 43.2K
12:38 27.25 27.26 27.25 27.25 3.1K
12:39 27.26 27.26 27.25 27.26 15.1K
12:40 27.25 27.25 27.25 27.25 5.6K
12:41 27.25 27.25 27.24 27.25 6.4K
12:42 27.25 27.25 27.25 27.25 4.3K
12:43 27.25 27.25 27.25 27.25 2.8K
12:44 27.25 27.25 27.24 27.24 3.9K
12:45 27.24 27.24 27.24 27.24 19.2K
12:47 27.25 27.25 27.25 27.25 23.5K
12:48 27.24 27.24 27.24 27.24 0.6K
12:51 27.25 27.25 27.25 27.25 4.1K
12:52 27.24 27.24 27.24 27.24 4.6K
12:54 27.24 27.24 27.23 27.23 0.5K
12:55 27.23 27.24 27.22 27.23 102.7K
12:56 27.23 27.23 27.23 27.23 0.9K
12:57 27.22 27.22 27.22 27.22 12.8K
12:58 27.22 27.23 27.22 27.22 42.1K
12:59 27.21 27.21 27.21 27.21 29.0K
13:00 27.22 27.22 27.21 27.22 9.1K
13:01 27.22 27.22 27.21 27.22 3.5K
13:02 27.22 27.22 27.19 27.19 62.6K
13:03 27.18 27.18 27.17 27.17 43.3K
13:04 27.16 27.18 27.16 27.18 112.7K
13:05 27.18 27.18 27.18 27.18 62.2K
13:06 27.17 27.18 27.17 27.17 32.2K
13:07 27.18 27.18 27.18 27.18 1.1K
13:08 27.18 27.18 27.17 27.17 7.8K
13:09 27.17 27.18 27.17 27.18 30.6K
13:10 27.19 27.19 27.18 27.18 25.5K
13:11 27.18 27.19 27.18 27.19 19.7K
13:12 27.19 27.19 27.17 27.17 25.3K
13:13 27.16 27.17 27.16 27.17 20.4K
13:14 27.16 27.17 27.16 27.17 10.1K
13:15 27.16 27.16 27.15 27.15 53.1K
13:16 27.15 27.17 27.15 27.16 15.1K
13:17 27.17 27.18 27.17 27.17 19.9K
13:18 27.18 27.18 27.17 27.18 2.5K
13:19 27.17 27.17 27.17 27.17 23.6K
13:20 27.17 27.18 27.17 27.17 29.2K
13:21 27.17 27.17 27.17 27.17 21.8K
13:22 27.18 27.18 27.17 27.18 7.2K
13:23 27.18 27.18 27.18 27.18 0.6K
13:24 27.18 27.18 27.18 27.18 30.8K
13:25 27.18 27.19 27.18 27.19 4.5K
13:26 27.18 27.19 27.18 27.19 1.4K
13:27 27.19 27.19 27.19 27.19 1.8K
13:28 27.19 27.19 27.19 27.19 0.2K
13:29 27.19 27.19 27.19 27.19 4.7K
13:30 27.19 27.19 27.19 27.19 16.7K
13:31 27.20 27.20 27.20 27.20 5.8K
13:32 27.19 27.20 27.19 27.20 7.8K
13:33 27.20 27.20 27.20 27.20 0.1K
13:34 27.20 27.20 27.19 27.19 60.7K
13:35 27.19 27.20 27.19 27.20 2.0K
13:36 27.20 27.20 27.19 27.20 14.9K
13:37 27.20 27.20 27.18 27.18 31.1K
13:38 27.19 27.19 27.18 27.18 29.1K
13:39 27.19 27.19 27.18 27.19 10.0K
13:40 27.19 27.19 27.19 27.19 0.7K
13:41 27.19 27.19 27.18 27.19 41.6K
13:42 27.19 27.19 27.18 27.19 25.0K
13:43 27.19 27.19 27.18 27.18 29.1K
13:44 27.18 27.18 27.18 27.18 0.8K
13:45 27.18 27.18 27.18 27.18 0.3K
13:46 27.18 27.18 27.18 27.18 1.7K
13:47 27.18 27.19 27.18 27.18 28.7K
13:48 27.19 27.19 27.19 27.19 2.0K
13:49 27.18 27.19 27.18 27.19 4.6K
13:50 27.19 27.20 27.19 27.19 29.8K
13:51 27.18 27.19 27.18 27.19 14.8K
13:52 27.19 27.19 27.19 27.19 2.2K
13:53 27.19 27.19 27.19 27.19 1.7K
13:54 27.19 27.20 27.19 27.20 15.0K
13:55 27.19 27.20 27.19 27.19 17.2K
13:56 27.19 27.19 27.18 27.19 38.7K
13:57 27.19 27.19 27.19 27.19 1.6K
13:58 27.19 27.19 27.19 27.19 5.1K
13:59 27.19 27.20 27.19 27.19 25.6K
14:00 27.19 27.19 27.18 27.18 12.0K
14:01 27.18 27.19 27.18 27.19 0.9K
14:02 27.19 27.19 27.19 27.19 0.7K
14:03 27.19 27.20 27.19 27.20 69.5K
14:04 27.19 27.19 27.19 27.19 8.3K
14:05 27.19 27.19 27.19 27.19 22.9K
14:06 27.19 27.19 27.18 27.18 5.0K
14:08 27.19 27.19 27.19 27.19 1.0K
14:09 27.19 27.19 27.19 27.19 1.5K
14:10 27.19 27.19 27.19 27.19 0.8K
14:12 27.19 27.19 27.19 27.19 0.9K
14:13 27.19 27.20 27.19 27.19 14.8K
14:14 27.19 27.20 27.19 27.19 24.2K
14:15 27.19 27.19 27.19 27.19 8.8K
14:16 27.19 27.19 27.19 27.19 24.3K
14:18 27.18 27.19 27.18 27.19 3.6K
14:19 27.19 27.20 27.19 27.19 33.9K
14:20 27.19 27.19 27.19 27.19 0.3K
14:21 27.19 27.19 27.19 27.19 0.1K
14:22 27.19 27.19 27.19 27.19 0.6K
14:24 27.19 27.19 27.19 27.19 0.4K
14:25 27.19 27.19 27.19 27.19 8.6K
14:26 27.19 27.19 27.18 27.18 1.2K
14:27 27.19 27.20 27.19 27.20 17.8K
14:28 27.20 27.20 27.20 27.20 2.1K
14:29 27.20 27.20 27.20 27.20 0.9K
14:30 27.20 27.20 27.20 27.20 0.6K
14:31 27.20 27.20 27.20 27.20 0.2K
14:32 27.20 27.20 27.20 27.20 0.7K
14:33 27.20 27.20 27.20 27.20 2.6K
14:34 27.20 27.20 27.20 27.20 1.2K
14:35 27.20 27.20 27.20 27.20 0.4K
14:36 27.20 27.20 27.19 27.19 1.8K
14:37 27.20 27.20 27.20 27.20 1.0K
14:38 27.20 27.20 27.19 27.20 11.6K
14:39 27.20 27.20 27.20 27.20 1.1K
14:41 27.20 27.20 27.19 27.20 8.9K
14:42 27.19 27.19 27.19 27.19 1.2K
14:43 27.20 27.20 27.20 27.20 0.4K
14:44 27.20 27.20 27.20 27.20 9.0K
14:45 27.20 27.20 27.20 27.20 0.4K
14:46 27.20 27.20 27.20 27.20 0.8K
14:47 27.20 27.20 27.19 27.19 68.2K
14:48 27.20 27.20 27.20 27.20 1.0K
14:49 27.20 27.20 27.20 27.20 0.7K
14:50 27.20 27.20 27.20 27.20 2.2K
14:51 27.20 27.20 27.20 27.20 7.3K
14:52 27.21 27.21 27.21 27.21 19.3K
14:53 27.21 27.21 27.21 27.21 9.3K
14:54 27.21 27.21 27.21 27.21 3.2K
14:55 27.21 27.21 27.21 27.21 0.3K
14:56 27.21 27.21 27.20 27.20 4.5K
14:57 27.21 27.21 27.21 27.21 0.6K
14:58 27.21 27.21 27.21 27.21 1.7K
14:59 27.21 27.22 27.21 27.22 6.7K
15:00 27.22 27.22 27.22 27.22 60.5K
15:01 27.22 27.22 27.22 27.22 2.2K
15:02 27.22 27.22 27.22 27.22 0.2K
15:03 27.23 27.23 27.22 27.22 2.8K
15:04 27.23 27.23 27.23 27.23 0.4K
15:05 27.23 27.24 27.23 27.24 10.9K
15:06 27.24 27.25 27.24 27.25 9.8K
15:07 27.25 27.25 27.25 27.25 3.8K
15:08 27.25 27.25 27.25 27.25 2.3K
15:09 27.25 27.25 27.25 27.25 14.9K
15:10 27.24 27.25 27.24 27.24 12.1K
15:11 27.26 27.26 27.26 27.26 2.4K
15:12 27.25 27.26 27.25 27.25 41.8K
15:13 27.25 27.25 27.25 27.25 38.0K
15:14 27.26 27.26 27.26 27.26 0.5K
15:15 27.26 27.26 27.24 27.25 26.4K
15:16 27.24 27.24 27.24 27.24 47.0K
15:17 27.24 27.24 27.24 27.24 7.5K
15:18 27.24 27.24 27.24 27.24 2.9K
15:19 27.24 27.24 27.24 27.24 13.1K
15:20 27.23 27.24 27.23 27.24 1.0K
15:21 27.24 27.24 27.23 27.24 1.0K
15:22 27.24 27.24 27.24 27.24 2.5K
15:23 27.23 27.23 27.23 27.23 0.9K
15:24 27.24 27.24 27.23 27.23 16.7K
15:25 27.24 27.24 27.24 27.24 24.2K
15:26 27.24 27.24 27.24 27.24 1.4K
15:27 27.24 27.24 27.23 27.23 1.0K
15:28 27.24 27.24 27.22 27.22 12.2K
15:29 27.23 27.23 27.22 27.22 9.9K
15:30 27.22 27.23 27.22 27.22 29.8K
15:31 27.22 27.22 27.22 27.22 19.7K
15:32 27.22 27.22 27.21 27.21 1.5K
15:33 27.22 27.22 27.21 27.21 1.1K
15:34 27.22 27.22 27.22 27.22 1.5K
15:35 27.22 27.22 27.21 27.21 2.6K
15:36 27.22 27.22 27.21 27.21 3.8K
15:37 27.21 27.21 27.20 27.21 6.8K
15:38 27.20 27.21 27.20 27.21 1.3K
15:39 27.21 27.21 27.21 27.21 10.7K
15:40 27.21 27.21 27.20 27.21 7.8K
15:41 27.21 27.21 27.21 27.21 4.7K
15:42 27.20 27.21 27.20 27.20 14.1K
15:43 27.21 27.21 27.21 27.21 1.7K
15:44 27.21 27.21 27.21 27.21 2.7K
15:45 27.21 27.21 27.20 27.21 5.6K
15:46 27.21 27.21 27.21 27.21 1.4K
15:47 27.21 27.21 27.21 27.20 8.0K
15:48 27.21 27.22 27.21 27.21 36.1K
15:49 27.22 27.22 27.21 27.22 4.9K
15:50 27.21 27.22 27.21 27.22 1.0K
15:51 27.22 27.22 27.22 27.22 0.2K
15:52 27.22 27.22 27.22 27.22 33.4K
15:53 27.22 27.22 27.21 27.21 11.3K
15:54 27.21 27.21 27.20 27.21 73.0K
15:55 27.21 27.21 27.19 27.19 55.5K
15:56 27.20 27.20 27.19 27.20 9.3K
15:57 27.20 27.21 27.20 27.21 11.0K
15:58 27.21 27.21 27.21 27.21 3.3K
15:59 27.21 27.21 27.20 27.20 130.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available