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 27.06 27.07 27.06 27.07 38.5K
09:31 27.08 27.08 27.06 27.06 5.8K
09:32 27.06 27.06 27.06 27.06 2.4K
09:33 27.06 27.06 27.05 27.05 14.9K
09:34 27.03 27.04 27.03 27.03 180.4K
09:35 27.03 27.04 27.03 27.03 1.7K
09:36 27.03 27.04 27.03 27.03 10.7K
09:37 27.03 27.03 27.03 27.03 0.3K
09:38 27.04 27.04 27.03 27.03 3.5K
09:39 27.02 27.03 27.02 27.03 18.2K
09:40 27.03 27.04 27.03 27.03 5.4K
09:41 27.03 27.03 27.03 27.03 0.7K
09:42 27.02 27.02 27.02 27.02 0.7K
09:43 27.01 27.01 27.01 27.01 0.9K
09:44 27.01 27.01 27.01 27.01 11.9K
09:45 27.01 27.01 27.00 27.01 30.2K
09:46 27.01 27.01 27.00 27.01 17.9K
09:47 27.00 27.01 27.00 27.01 19.5K
09:48 27.01 27.01 27.01 27.01 4.3K
09:49 27.01 27.02 27.01 27.02 18.7K
09:50 27.02 27.02 27.01 27.01 0.8K
09:51 27.01 27.01 27.01 27.01 3.3K
09:53 27.02 27.02 27.02 27.02 0.6K
09:54 27.02 27.02 27.02 27.02 0.5K
09:55 27.01 27.02 27.01 27.02 2.3K
09:56 27.02 27.02 27.02 27.02 0.7K
09:57 27.02 27.02 27.01 27.02 11.5K
09:58 27.02 27.02 27.02 27.02 0.2K
09:59 27.02 27.02 27.01 27.01 15.5K
10:00 27.01 27.02 27.01 27.03 74.6K
10:01 27.02 27.02 27.02 27.02 5.5K
10:02 27.03 27.04 27.03 27.04 12.1K
10:03 27.04 27.04 27.03 27.03 33.0K
10:04 27.02 27.03 27.02 27.03 18.6K
10:05 27.04 27.04 27.03 27.03 88.5K
10:06 27.04 27.05 27.03 27.03 26.4K
10:07 27.04 27.04 27.04 27.04 7.5K
10:08 27.04 27.04 27.04 27.04 0.7K
10:09 27.04 27.05 27.04 27.05 20.2K
10:10 27.04 27.05 27.04 27.05 1.5K
10:11 27.04 27.04 27.04 27.04 0.5K
10:12 27.05 27.05 27.04 27.04 7.5K
10:13 27.04 27.05 27.04 27.05 10.3K
10:14 27.05 27.05 27.05 27.05 0.7K
10:15 27.05 27.05 27.05 27.05 1.1K
10:16 27.04 27.05 27.04 27.05 48.8K
10:17 27.04 27.05 27.04 27.05 8.0K
10:18 27.06 27.06 27.04 27.05 23.9K
10:19 27.04 27.05 27.04 27.04 2.4K
10:20 27.05 27.05 27.04 27.04 50.4K
10:21 27.05 27.05 27.04 27.04 0.8K
10:22 27.04 27.04 27.03 27.04 13.3K
10:23 27.03 27.03 27.03 27.03 2.5K
10:24 27.03 27.03 27.03 27.03 0.8K
10:25 27.04 27.04 27.04 27.04 0.5K
10:26 27.04 27.04 27.04 27.04 3.2K
10:27 27.04 27.04 27.03 27.03 5.5K
10:28 27.02 27.02 27.01 27.02 13.6K
10:29 27.02 27.03 27.02 27.03 29.1K
10:30 27.03 27.03 27.03 27.03 11.2K
10:31 27.03 27.03 27.02 27.02 18.8K
10:32 27.02 27.03 27.02 27.03 29.9K
10:33 27.02 27.03 27.02 27.02 3.7K
10:34 27.03 27.03 27.03 27.03 1.2K
10:35 27.03 27.03 27.02 27.02 6.3K
10:36 27.03 27.03 27.03 27.03 1.4K
10:37 27.03 27.04 27.03 27.04 22.1K
10:38 27.04 27.04 27.04 27.04 0.5K
10:39 27.04 27.04 27.03 27.04 1.9K
10:40 27.04 27.04 27.04 27.03 13.5K
10:41 27.04 27.04 27.03 27.03 2.6K
10:42 27.03 27.03 27.03 27.03 0.3K
10:43 27.03 27.03 27.02 27.02 18.2K
10:44 27.02 27.02 27.02 27.02 2.1K
10:45 27.02 27.02 27.01 27.01 50.9K
10:46 27.02 27.02 27.01 27.01 0.8K
10:47 27.01 27.01 27.01 27.01 51.0K
10:48 27.01 27.01 27.00 27.01 25.7K
10:49 27.01 27.01 27.01 27.01 2.6K
10:50 27.01 27.03 27.01 27.03 26.5K
10:51 27.03 27.03 27.03 27.03 8.5K
10:52 27.02 27.03 27.02 27.03 1.5K
10:53 27.03 27.03 27.03 27.03 4.7K
10:54 27.03 27.03 27.03 27.03 5.8K
10:55 27.04 27.04 27.04 27.04 0.7K
10:56 27.03 27.03 27.03 27.03 0.4K
10:57 27.03 27.04 27.03 27.04 6.1K
10:58 27.05 27.05 27.04 27.04 7.4K
10:59 27.04 27.05 27.04 27.05 21.2K
11:00 27.04 27.04 27.04 27.04 69.3K
11:01 27.03 27.04 27.03 27.03 10.4K
11:02 27.03 27.04 27.02 27.02 55.7K
11:03 27.02 27.02 27.02 27.02 0.3K
11:04 27.04 27.04 27.04 27.04 44.8K
11:05 27.03 27.03 27.02 27.02 2.6K
11:06 27.02 27.02 27.02 27.02 9.7K
11:07 27.02 27.02 27.02 27.02 26.6K
11:08 27.02 27.02 27.01 27.01 6.6K
11:09 27.02 27.02 27.01 27.01 1.9K
11:10 27.02 27.02 27.02 27.02 8.4K
11:12 27.02 27.02 27.02 27.02 13.5K
11:13 27.03 27.03 27.03 27.03 0.1K
11:14 27.03 27.05 27.03 27.05 20.0K
11:15 27.05 27.05 27.04 27.04 45.7K
11:16 27.05 27.05 27.04 27.04 7.5K
11:17 27.04 27.04 27.04 27.04 1.5K
11:18 27.04 27.04 27.04 27.04 4.5K
11:19 27.04 27.04 27.04 27.04 1.5K
11:20 27.04 27.04 27.03 27.04 19.0K
11:21 27.03 27.03 27.02 27.02 3.4K
11:22 27.02 27.02 27.02 27.02 4.6K
11:23 27.03 27.03 27.03 27.03 0.2K
11:24 27.02 27.02 27.02 27.02 6.1K
11:25 27.01 27.02 27.01 27.01 34.1K
11:26 27.01 27.01 27.01 27.01 2.9K
11:27 27.01 27.01 27.00 27.00 1.9K
11:28 27.00 27.00 26.99 27.00 14.0K
11:29 27.00 27.00 27.00 27.00 2.0K
11:30 27.00 27.01 26.99 26.99 42.5K
11:31 27.00 27.01 27.00 27.00 84.9K
11:32 27.00 27.01 27.00 27.01 10.5K
11:33 27.01 27.01 27.01 27.01 1.1K
11:34 27.00 27.01 27.00 27.01 21.9K
11:35 27.00 27.00 26.99 26.99 14.5K
11:36 26.99 26.99 26.99 26.99 0.1K
11:37 27.00 27.00 26.99 27.00 42.1K
11:38 27.00 27.00 27.00 27.00 10.7K
11:39 27.00 27.01 27.00 27.01 2.5K
11:40 27.01 27.01 27.00 27.01 10.1K
11:41 27.01 27.01 27.01 27.01 27.5K
11:42 27.02 27.03 27.02 27.03 6.3K
11:43 27.03 27.03 27.03 27.03 0.4K
11:44 27.03 27.03 27.03 27.03 19.6K
11:45 27.03 27.04 27.02 27.02 64.6K
11:47 27.01 27.01 27.00 27.01 47.2K
11:48 27.00 27.00 27.00 27.00 18.1K
11:49 27.00 27.01 27.00 27.01 20.0K
11:50 27.00 27.01 26.99 26.99 14.6K
11:51 27.00 27.00 27.00 27.00 70.4K
11:52 27.00 27.00 26.99 27.00 67.8K
11:53 27.00 27.00 27.00 27.00 4.3K
11:54 26.99 27.00 26.99 26.99 13.9K
11:55 27.00 27.00 26.99 26.99 8.5K
11:56 26.99 26.99 26.99 26.99 3.3K
11:57 26.99 26.99 26.98 26.98 2.9K
11:58 26.99 26.99 26.98 26.98 4.3K
11:59 26.99 26.99 26.99 26.99 1.5K
12:00 26.99 26.99 26.99 26.99 34.0K
12:01 27.00 27.00 26.99 27.00 44.0K
12:03 27.00 27.01 27.00 27.01 39.2K
12:04 27.00 27.01 27.00 27.00 13.0K
12:05 27.00 27.01 27.00 27.01 23.8K
12:06 27.01 27.01 27.01 27.01 4.0K
12:07 27.01 27.01 27.01 27.01 0.1K
12:08 27.00 27.01 27.00 27.01 1.2K
12:09 27.01 27.01 27.01 27.01 0.2K
12:10 27.01 27.01 27.01 27.01 3.2K
12:11 27.01 27.01 27.00 27.00 3.3K
12:12 27.00 27.00 26.99 27.00 62.5K
12:13 27.01 27.01 27.01 27.01 0.4K
12:14 27.01 27.01 27.01 27.01 12.0K
12:15 27.00 27.00 27.00 27.00 1.8K
12:16 27.00 27.00 27.00 27.00 16.1K
12:17 27.00 27.00 27.00 27.00 20.3K
12:18 27.01 27.01 27.01 27.01 37.2K
12:19 27.00 27.00 27.00 27.00 15.2K
12:20 27.00 27.00 27.00 27.00 24.7K
12:21 27.00 27.00 26.99 26.99 1.5K
12:22 27.00 27.01 27.00 27.01 87.4K
12:23 27.00 27.00 27.00 27.00 0.3K
12:24 27.01 27.01 27.01 27.01 0.3K
12:25 27.01 27.01 27.00 27.00 1.4K
12:26 27.01 27.01 27.01 27.01 0.6K
12:27 27.01 27.01 27.01 27.01 0.3K
12:29 27.01 27.02 27.01 27.02 19.7K
12:30 27.02 27.02 27.02 27.02 7.3K
12:31 27.02 27.02 27.01 27.01 1.5K
12:32 27.02 27.02 27.02 27.02 11.2K
12:33 27.03 27.03 27.03 27.03 1.8K
12:34 27.02 27.02 27.02 27.02 0.5K
12:35 27.02 27.02 27.02 27.02 0.7K
12:36 27.02 27.03 27.02 27.03 0.5K
12:37 27.03 27.03 27.03 27.03 1.8K
12:38 27.04 27.04 27.04 27.04 4.1K
12:39 27.04 27.04 27.04 27.04 5.8K
12:40 27.04 27.04 27.04 27.04 2.6K
12:41 27.04 27.04 27.04 27.04 2.8K
12:42 27.04 27.04 27.04 27.04 1.7K
12:44 27.05 27.05 27.04 27.04 11.8K
12:45 27.04 27.05 27.04 27.04 10.9K
12:46 27.05 27.05 27.05 27.05 32.9K
12:47 27.06 27.06 27.04 27.05 78.2K
12:48 27.05 27.05 27.05 27.05 1.7K
12:49 27.05 27.05 27.05 27.05 0.2K
12:50 27.05 27.05 27.04 27.04 3.3K
12:51 27.05 27.05 27.05 27.05 12.0K
12:52 27.05 27.06 27.05 27.05 34.9K
12:53 27.05 27.06 27.04 27.05 53.6K
12:54 27.05 27.05 27.05 27.05 4.4K
12:55 27.05 27.05 27.05 27.05 60.4K
12:56 27.06 27.06 27.06 27.06 1.9K
12:57 27.05 27.05 27.05 27.05 5.5K
12:58 27.05 27.05 27.05 27.05 5.6K
12:59 27.06 27.06 27.06 27.06 2.6K
13:00 27.05 27.06 27.05 27.06 1.4K
13:01 27.06 27.06 27.06 27.06 2.2K
13:02 27.05 27.06 27.05 27.06 2.4K
13:03 27.06 27.06 27.06 27.06 0.4K
13:04 27.06 27.06 27.06 27.06 4.0K
13:05 27.06 27.06 27.06 27.06 1.5K
13:06 27.06 27.06 27.05 27.05 16.3K
13:07 27.05 27.05 27.04 27.04 6.8K
13:08 27.05 27.05 27.04 27.05 1.3K
13:09 27.04 27.05 27.04 27.05 0.7K
13:10 27.05 27.05 27.05 27.05 1.9K
13:11 27.05 27.05 27.05 27.05 1.2K
13:12 27.05 27.05 27.05 27.05 2.2K
13:13 27.06 27.06 27.06 27.06 16.2K
13:14 27.06 27.06 27.05 27.06 7.1K
13:15 27.06 27.06 27.06 27.06 2.8K
13:16 27.06 27.06 27.06 27.06 9.9K
13:17 27.06 27.06 27.06 27.06 2.6K
13:18 27.06 27.06 27.05 27.06 3.3K
13:19 27.06 27.06 27.06 27.06 2.1K
13:20 27.06 27.06 27.05 27.05 33.7K
13:21 27.05 27.05 27.05 27.05 0.8K
13:22 27.04 27.05 27.04 27.05 10.6K
13:23 27.05 27.05 27.05 27.05 15.1K
13:25 27.05 27.05 27.05 27.05 0.3K
13:26 27.05 27.05 27.05 27.05 0.4K
13:27 27.04 27.05 27.04 27.04 0.8K
13:28 27.04 27.05 27.04 27.05 7.3K
13:29 27.05 27.05 27.05 27.05 1.8K
13:31 27.05 27.05 27.05 27.05 1.6K
13:32 27.05 27.05 27.05 27.05 0.9K
13:33 27.05 27.05 27.05 27.05 0.2K
13:34 27.05 27.05 27.05 27.05 0.6K
13:35 27.04 27.05 27.04 27.05 0.8K
13:36 27.05 27.06 27.05 27.06 37.4K
13:37 27.06 27.06 27.05 27.05 17.6K
13:38 27.05 27.05 27.05 27.05 2.7K
13:39 27.06 27.06 27.06 27.06 49.0K
13:40 27.06 27.06 27.06 27.06 3.3K
13:41 27.06 27.06 27.06 27.06 0.2K
13:42 27.06 27.06 27.06 27.06 2.0K
13:43 27.06 27.06 27.06 27.06 0.7K
13:44 27.06 27.06 27.06 27.06 1.6K
13:45 27.06 27.07 27.06 27.07 9.4K
13:46 27.07 27.07 27.06 27.06 31.4K
13:47 27.06 27.07 27.06 27.06 28.6K
13:49 27.07 27.07 27.07 27.07 2.2K
13:51 27.07 27.07 27.07 27.07 1.3K
13:52 27.07 27.07 27.07 27.07 15.6K
13:54 27.07 27.07 27.07 27.07 0.6K
13:55 27.07 27.07 27.06 27.06 0.3K
13:56 27.07 27.07 27.07 27.07 2.0K
13:57 27.06 27.06 27.06 27.06 0.1K
13:58 27.07 27.07 27.06 27.07 1.0K
13:59 27.06 27.06 27.06 27.06 6.7K
14:00 27.06 27.07 27.06 27.07 26.8K
14:01 27.07 27.07 27.07 27.07 6.5K
14:02 27.08 27.08 27.08 27.08 0.9K
14:03 27.07 27.08 27.07 27.07 39.2K
14:04 27.06 27.07 27.06 27.07 4.0K
14:05 27.07 27.07 27.07 27.07 6.1K
14:06 27.08 27.08 27.08 27.08 0.3K
14:07 27.08 27.08 27.08 27.08 2.9K
14:08 27.07 27.08 27.07 27.08 25.9K
14:09 27.08 27.09 27.08 27.09 28.5K
14:10 27.09 27.09 27.09 27.09 1.1K
14:11 27.09 27.09 27.09 27.09 0.6K
14:12 27.08 27.09 27.08 27.09 0.6K
14:13 27.09 27.09 27.09 27.09 2.3K
14:14 27.08 27.09 27.08 27.08 5.4K
14:15 27.08 27.08 27.08 27.08 2.8K
14:16 27.09 27.09 27.08 27.08 45.4K
14:17 27.08 27.08 27.08 27.08 3.5K
14:18 27.08 27.08 27.08 27.08 0.4K
14:19 27.08 27.09 27.08 27.09 10.8K
14:20 27.09 27.09 27.09 27.09 4.9K
14:21 27.08 27.08 27.08 27.08 31.8K
14:22 27.08 27.08 27.08 27.08 2.9K
14:23 27.08 27.08 27.08 27.08 0.6K
14:24 27.08 27.08 27.08 27.08 1.5K
14:25 27.08 27.08 27.08 27.08 32.4K
14:26 27.08 27.09 27.08 27.09 8.1K
14:27 27.09 27.09 27.08 27.09 2.4K
14:28 27.09 27.09 27.09 27.09 3.2K
14:29 27.09 27.09 27.09 27.09 2.6K
14:31 27.08 27.09 27.08 27.09 7.0K
14:32 27.08 27.08 27.08 27.08 37.8K
14:33 27.08 27.08 27.08 27.08 1.2K
14:34 27.08 27.08 27.08 27.08 0.8K
14:35 27.08 27.08 27.08 27.08 2.7K
14:36 27.08 27.08 27.08 27.08 0.8K
14:37 27.08 27.08 27.08 27.08 0.5K
14:38 27.08 27.08 27.08 27.08 2.8K
14:39 27.08 27.08 27.08 27.08 1.8K
14:40 27.08 27.08 27.08 27.08 3.3K
14:41 27.08 27.08 27.08 27.08 1.9K
14:42 27.08 27.08 27.08 27.08 27.0K
14:43 27.08 27.09 27.08 27.09 39.0K
14:44 27.09 27.09 27.08 27.08 14.5K
14:45 27.09 27.09 27.09 27.09 1.3K
14:46 27.08 27.08 27.08 27.08 0.8K
14:47 27.09 27.09 27.09 27.09 1.7K
14:48 27.09 27.10 27.09 27.10 18.2K
14:49 27.09 27.10 27.09 27.10 2.3K
14:50 27.09 27.10 27.09 27.10 1.3K
14:51 27.09 27.10 27.09 27.09 23.2K
14:52 27.10 27.10 27.09 27.09 2.6K
14:53 27.10 27.10 27.10 27.10 1.8K
14:54 27.10 27.10 27.10 27.10 4.5K
14:55 27.09 27.10 27.09 27.10 7.7K
14:56 27.10 27.10 27.09 27.09 1.0K
14:57 27.10 27.10 27.09 27.10 4.5K
14:58 27.09 27.09 27.09 27.09 1.4K
14:59 27.10 27.10 27.09 27.09 4.2K
15:00 27.10 27.10 27.10 27.10 8.3K
15:01 27.09 27.10 27.09 27.09 5.8K
15:02 27.09 27.09 27.09 27.09 2.5K
15:03 27.09 27.10 27.09 27.10 1.2K
15:04 27.09 27.10 27.09 27.10 2.3K
15:05 27.10 27.10 27.09 27.09 3.8K
15:06 27.10 27.10 27.10 27.10 7.0K
15:07 27.10 27.10 27.10 27.10 1.5K
15:08 27.10 27.10 27.10 27.10 67.4K
15:09 27.11 27.11 27.10 27.11 3.8K
15:10 27.11 27.11 27.11 27.11 9.1K
15:11 27.10 27.11 27.10 27.11 3.0K
15:12 27.10 27.11 27.10 27.11 2.7K
15:13 27.11 27.11 27.11 27.11 2.7K
15:14 27.11 27.11 27.10 27.11 126.3K
15:15 27.11 27.11 27.10 27.10 21.9K
15:16 27.11 27.11 27.10 27.11 4.4K
15:17 27.11 27.11 27.10 27.10 2.2K
15:18 27.11 27.11 27.11 27.11 6.1K
15:19 27.10 27.10 27.09 27.09 49.3K
15:20 27.09 27.10 27.09 27.10 6.3K
15:21 27.10 27.10 27.09 27.09 3.2K
15:22 27.09 27.10 27.09 27.10 5.8K
15:23 27.10 27.10 27.10 27.10 4.5K
15:24 27.10 27.10 27.10 27.10 2.3K
15:25 27.10 27.10 27.10 27.10 5.7K
15:26 27.10 27.10 27.10 27.10 1.6K
15:27 27.10 27.10 27.10 27.10 4.5K
15:28 27.10 27.10 27.10 27.10 1.7K
15:29 27.09 27.10 27.09 27.10 13.3K
15:30 27.09 27.10 27.09 27.10 9.2K
15:31 27.10 27.10 27.09 27.10 5.4K
15:32 27.10 27.10 27.10 27.10 1.3K
15:33 27.10 27.10 27.09 27.09 10.1K
15:34 27.10 27.10 27.10 27.10 1.6K
15:35 27.09 27.09 27.09 27.09 4.7K
15:36 27.10 27.10 27.09 27.09 7.5K
15:37 27.10 27.10 27.09 27.10 10.7K
15:38 27.10 27.10 27.09 27.09 3.9K
15:39 27.10 27.10 27.10 27.10 0.5K
15:40 27.09 27.10 27.09 27.10 3.6K
15:41 27.09 27.10 27.09 27.10 2.2K
15:42 27.10 27.10 27.09 27.10 30.4K
15:43 27.09 27.10 27.09 27.10 1.5K
15:44 27.10 27.10 27.09 27.09 7.4K
15:45 27.10 27.10 27.09 27.10 77.5K
15:46 27.09 27.10 27.09 27.10 25.2K
15:47 27.10 27.10 27.09 27.10 228.6K
15:48 27.10 27.10 27.09 27.10 54.1K
15:49 27.10 27.10 27.10 27.10 25.5K
15:50 27.10 27.11 27.10 27.11 34.4K
15:51 27.10 27.11 27.10 27.11 25.8K
15:52 27.10 27.11 27.10 27.11 1.2K
15:53 27.10 27.11 27.10 27.11 10.8K
15:54 27.10 27.10 27.10 27.10 5.7K
15:55 27.10 27.10 27.10 27.10 51.9K
15:56 27.10 27.10 27.10 27.10 12.2K
15:57 27.09 27.10 27.09 27.10 1.9K
15:58 27.10 27.10 27.10 27.10 103.5K
15:59 27.10 27.11 27.09 27.10 112.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available