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 27.16 27.16 27.16 27.16 47.9K
09:31 27.17 27.17 27.17 27.17 5.0K
09:34 27.18 27.18 27.18 27.18 0.1K
09:35 27.17 27.17 27.17 27.17 2.1K
09:36 27.18 27.18 27.18 27.18 2.5K
09:37 27.17 27.17 27.17 27.17 1.5K
09:39 27.17 27.17 27.16 27.16 9.0K
09:40 27.17 27.17 27.17 27.17 0.6K
09:41 27.16 27.17 27.16 27.17 10.3K
09:42 27.17 27.17 27.17 27.17 9.5K
09:43 27.16 27.16 27.16 27.16 6.2K
09:44 27.17 27.17 27.17 27.17 7.7K
09:45 27.17 27.18 27.17 27.17 9.5K
09:46 27.17 27.17 27.17 27.17 0.7K
09:47 27.18 27.18 27.17 27.18 5.9K
09:48 27.18 27.18 27.17 27.17 29.1K
09:49 27.18 27.18 27.18 27.18 2.5K
09:50 27.18 27.18 27.18 27.18 12.9K
09:51 27.17 27.17 27.17 27.17 1.8K
09:52 27.18 27.18 27.18 27.18 4.2K
09:53 27.18 27.18 27.18 27.18 0.4K
09:54 27.18 27.18 27.18 27.18 0.1K
09:55 27.17 27.17 27.17 27.17 4.3K
09:57 27.18 27.18 27.18 27.18 0.2K
09:59 27.18 27.18 27.18 27.18 0.7K
10:00 27.17 27.18 27.17 27.18 3.3K
10:02 27.17 27.17 27.17 27.17 0.2K
10:03 27.17 27.18 27.17 27.18 21.1K
10:04 27.17 27.17 27.17 27.17 4.0K
10:05 27.16 27.16 27.16 27.16 5.5K
10:06 27.16 27.16 27.16 27.16 6.8K
10:07 27.16 27.16 27.16 27.16 3.2K
10:08 27.16 27.16 27.16 27.15 0.5K
10:10 27.16 27.17 27.16 27.17 10.1K
10:11 27.17 27.17 27.17 27.17 3.1K
10:13 27.16 27.17 27.16 27.17 21.2K
10:14 27.16 27.17 27.16 27.17 4.9K
10:15 27.17 27.17 27.17 27.17 0.3K
10:16 27.17 27.17 27.17 27.17 2.5K
10:17 27.17 27.17 27.17 27.17 2.4K
10:18 27.18 27.18 27.18 27.18 19.0K
10:21 27.18 27.18 27.17 27.17 5.9K
10:22 27.18 27.18 27.17 27.17 16.5K
10:23 27.17 27.17 27.17 27.17 6.1K
10:24 27.17 27.17 27.17 27.17 0.2K
10:25 27.17 27.17 27.17 27.17 1.1K
10:26 27.17 27.17 27.17 27.17 0.8K
10:27 27.17 27.17 27.16 27.16 4.5K
10:28 27.17 27.17 27.16 27.16 6.3K
10:29 27.16 27.17 27.16 27.17 0.6K
10:30 27.16 27.16 27.15 27.15 731.0K
10:31 27.16 27.16 27.15 27.15 3.2K
10:33 27.16 27.16 27.16 27.16 0.2K
10:34 27.16 27.16 27.15 27.15 1.4K
10:35 27.16 27.16 27.16 27.16 29.5K
10:36 27.16 27.16 27.16 27.16 0.7K
10:37 27.17 27.17 27.17 27.17 0.4K
10:38 27.17 27.17 27.17 27.17 0.7K
10:39 27.17 27.17 27.17 27.17 10.0K
10:40 27.16 27.16 27.16 27.16 25.1K
10:41 27.16 27.16 27.15 27.15 62.3K
10:43 27.16 27.16 27.15 27.16 102.4K
10:44 27.16 27.17 27.16 27.17 18.4K
10:45 27.17 27.17 27.16 27.17 102.8K
10:47 27.16 27.17 27.16 27.17 18.4K
10:48 27.17 27.17 27.17 27.17 106.5K
10:49 27.17 27.18 27.17 27.18 204.7K
10:50 27.17 27.18 27.17 27.18 33.7K
10:52 27.17 27.17 27.17 27.17 0.1K
10:53 27.17 27.17 27.17 27.17 6.5K
10:55 27.18 27.18 27.18 27.18 10.9K
10:58 27.18 27.18 27.18 27.18 7.6K
10:59 27.18 27.19 27.18 27.19 55.1K
11:00 27.19 27.19 27.19 27.19 4.0K
11:01 27.20 27.20 27.20 27.20 2.6K
11:03 27.19 27.21 27.19 27.21 3.8K
11:04 27.20 27.21 27.20 27.21 3.5K
11:05 27.21 27.21 27.21 27.21 1.5K
11:06 27.21 27.21 27.21 27.21 0.4K
11:07 27.21 27.21 27.20 27.20 1.0K
11:08 27.20 27.20 27.20 27.20 4.9K
11:09 27.21 27.21 27.21 27.21 6.4K
11:10 27.21 27.21 27.21 27.21 3.0K
11:11 27.22 27.22 27.22 27.22 5.7K
11:12 27.22 27.22 27.21 27.21 59.1K
11:13 27.21 27.21 27.21 27.21 3.7K
11:14 27.21 27.21 27.21 27.21 4.6K
11:15 27.21 27.22 27.21 27.22 21.2K
11:16 27.22 27.22 27.21 27.22 19.4K
11:17 27.21 27.21 27.21 27.21 0.2K
11:18 27.22 27.22 27.21 27.21 9.2K
11:19 27.21 27.21 27.21 27.21 0.7K
11:20 27.21 27.21 27.21 27.21 1.1K
11:21 27.20 27.20 27.20 27.20 1.3K
11:23 27.21 27.21 27.21 27.21 0.9K
11:24 27.21 27.21 27.20 27.21 2.3K
11:25 27.21 27.21 27.21 27.21 0.8K
11:26 27.21 27.21 27.21 27.21 5.7K
11:27 27.21 27.21 27.21 27.21 2.7K
11:29 27.21 27.21 27.20 27.20 1.3K
11:30 27.21 27.21 27.21 27.21 1.5K
11:31 27.21 27.21 27.21 27.21 6.6K
11:34 27.21 27.21 27.20 27.20 15.4K
11:35 27.20 27.20 27.20 27.20 3.5K
11:36 27.20 27.21 27.20 27.20 5.1K
11:37 27.19 27.19 27.19 27.19 0.2K
11:40 27.21 27.21 27.21 27.21 9.1K
11:41 27.21 27.21 27.20 27.20 80.3K
11:42 27.21 27.21 27.21 27.21 11.1K
11:43 27.21 27.21 27.21 27.21 0.6K
11:44 27.20 27.21 27.20 27.21 8.7K
11:45 27.20 27.20 27.19 27.19 1.6K
11:46 27.20 27.21 27.20 27.21 19.8K
11:47 27.21 27.21 27.21 27.21 17.1K
11:48 27.21 27.21 27.21 27.21 7.2K
11:49 27.21 27.22 27.21 27.21 9.3K
11:50 27.21 27.22 27.21 27.22 23.3K
11:51 27.22 27.22 27.22 27.22 1.4K
11:52 27.22 27.22 27.22 27.22 1.2K
11:53 27.22 27.22 27.22 27.22 0.2K
11:54 27.22 27.22 27.21 27.21 0.6K
11:55 27.22 27.22 27.20 27.20 4.5K
11:56 27.21 27.21 27.21 27.21 0.3K
11:57 27.21 27.21 27.21 27.21 0.2K
11:58 27.21 27.21 27.21 27.21 26.9K
11:59 27.22 27.22 27.22 27.22 1.5K
12:00 27.22 27.22 27.22 27.22 38.6K
12:02 27.23 27.23 27.23 27.23 0.2K
12:05 27.23 27.23 27.23 27.23 2.8K
12:06 27.23 27.23 27.22 27.23 1.3K
12:07 27.23 27.23 27.23 27.23 1.4K
12:08 27.23 27.23 27.23 27.23 18.6K
12:09 27.23 27.23 27.23 27.23 19.9K
12:10 27.23 27.23 27.23 27.23 0.4K
12:12 27.22 27.22 27.22 27.22 3.8K
12:13 27.22 27.22 27.21 27.21 3.1K
12:14 27.22 27.22 27.22 27.22 2.9K
12:15 27.22 27.22 27.21 27.21 4.7K
12:16 27.21 27.21 27.21 27.21 0.9K
12:18 27.21 27.21 27.21 27.21 1.6K
12:19 27.21 27.21 27.21 27.21 20.3K
12:20 27.20 27.20 27.20 27.20 20.2K
12:21 27.20 27.20 27.20 27.20 0.2K
12:22 27.19 27.20 27.19 27.20 5.8K
12:23 27.19 27.19 27.19 27.19 4.0K
12:24 27.19 27.19 27.19 27.19 6.8K
12:25 27.19 27.20 27.19 27.20 5.3K
12:26 27.20 27.20 27.20 27.20 2.2K
12:28 27.20 27.20 27.19 27.19 4.3K
12:29 27.20 27.20 27.19 27.19 6.4K
12:30 27.19 27.19 27.19 27.19 22.7K
12:31 27.19 27.19 27.18 27.18 12.2K
12:32 27.18 27.20 27.18 27.20 6.8K
12:33 27.20 27.20 27.20 27.20 1.7K
12:34 27.20 27.20 27.20 27.20 1.2K
12:36 27.20 27.20 27.20 27.20 0.6K
12:37 27.21 27.21 27.20 27.20 64.7K
12:40 27.21 27.21 27.21 27.21 15.2K
12:41 27.22 27.22 27.22 27.22 9.8K
12:42 27.22 27.23 27.22 27.23 19.9K
12:43 27.23 27.23 27.21 27.22 46.6K
12:44 27.22 27.22 27.22 27.22 22.5K
12:45 27.22 27.22 27.22 27.22 1.3K
12:47 27.22 27.22 27.22 27.22 0.7K
12:48 27.22 27.22 27.22 27.22 2.4K
12:49 27.21 27.22 27.21 27.22 2.1K
12:50 27.21 27.22 27.21 27.22 1.9K
12:52 27.22 27.22 27.22 27.22 1.9K
12:53 27.21 27.21 27.21 27.21 0.4K
12:54 27.22 27.22 27.21 27.22 1.4K
12:56 27.21 27.21 27.21 27.21 8.2K
12:57 27.22 27.22 27.22 27.22 2.4K
12:58 27.22 27.22 27.22 27.22 0.1K
12:59 27.21 27.21 27.21 27.21 21.6K
13:00 27.21 27.21 27.21 27.21 1.2K
13:01 27.20 27.21 27.20 27.21 1.4K
13:02 27.21 27.21 27.21 27.21 1.4K
13:03 27.21 27.21 27.21 27.21 4.7K
13:04 27.20 27.21 27.20 27.21 0.5K
13:05 27.21 27.22 27.21 27.22 55.6K
13:06 27.22 27.22 27.22 27.22 3.0K
13:07 27.22 27.22 27.22 27.22 0.9K
13:08 27.22 27.22 27.22 27.22 4.6K
13:09 27.22 27.22 27.22 27.22 3.2K
13:11 27.21 27.22 27.21 27.21 1.4K
13:12 27.22 27.22 27.22 27.22 0.7K
13:13 27.21 27.21 27.21 27.21 40.5K
13:14 27.21 27.21 27.21 27.21 0.8K
13:15 27.21 27.21 27.21 27.21 35.7K
13:16 27.22 27.22 27.21 27.21 50.7K
13:17 27.21 27.21 27.21 27.21 23.8K
13:18 27.21 27.21 27.20 27.20 2.8K
13:19 27.21 27.21 27.20 27.21 2.4K
13:20 27.21 27.22 27.21 27.22 45.9K
13:21 27.21 27.22 27.21 27.22 2.1K
13:22 27.22 27.22 27.22 27.22 2.5K
13:23 27.22 27.22 27.22 27.22 1.6K
13:24 27.21 27.22 27.21 27.22 2.9K
13:25 27.20 27.21 27.20 27.21 15.0K
13:26 27.21 27.21 27.20 27.21 8.9K
13:27 27.22 27.22 27.22 27.22 12.9K
13:28 27.21 27.22 27.21 27.22 0.5K
13:29 27.21 27.22 27.21 27.22 1.7K
13:30 27.22 27.22 27.22 27.22 2.6K
13:31 27.21 27.22 27.21 27.22 28.1K
13:32 27.22 27.22 27.22 27.22 1.1K
13:33 27.21 27.22 27.21 27.22 2.7K
13:34 27.22 27.22 27.22 27.22 1.8K
13:36 27.22 27.22 27.21 27.21 1.5K
13:37 27.22 27.22 27.22 27.22 1.6K
13:39 27.22 27.22 27.22 27.22 4.7K
13:40 27.22 27.22 27.22 27.22 3.2K
13:41 27.22 27.22 27.22 27.22 2.1K
13:42 27.21 27.21 27.21 27.21 1.4K
13:43 27.22 27.22 27.22 27.22 0.4K
13:44 27.22 27.22 27.21 27.21 23.0K
13:45 27.21 27.21 27.21 27.20 1.5K
13:46 27.21 27.21 27.21 27.21 17.3K
13:47 27.21 27.21 27.21 27.21 1.8K
13:48 27.21 27.21 27.21 27.21 1.3K
13:49 27.20 27.21 27.20 27.21 8.8K
13:50 27.21 27.21 27.21 27.21 0.5K
13:51 27.21 27.21 27.20 27.20 12.2K
13:52 27.21 27.21 27.21 27.21 2.2K
13:53 27.21 27.21 27.20 27.20 7.3K
13:55 27.21 27.21 27.21 27.21 5.2K
13:56 27.21 27.21 27.20 27.20 19.1K
13:57 27.20 27.20 27.20 27.20 0.2K
13:58 27.20 27.20 27.20 27.20 0.3K
13:59 27.20 27.20 27.20 27.20 2.9K
14:00 27.20 27.20 27.20 27.20 1.6K
14:01 27.20 27.20 27.19 27.20 4.1K
14:02 27.20 27.20 27.20 27.20 3.0K
14:03 27.20 27.20 27.20 27.20 1.0K
14:05 27.20 27.20 27.20 27.20 0.5K
14:06 27.20 27.20 27.19 27.19 4.3K
14:07 27.20 27.20 27.20 27.20 0.3K
14:08 27.19 27.20 27.19 27.20 5.1K
14:09 27.19 27.20 27.19 27.20 0.9K
14:10 27.19 27.20 27.19 27.20 0.6K
14:11 27.20 27.21 27.20 27.21 23.1K
14:13 27.20 27.21 27.20 27.21 26.5K
14:14 27.21 27.22 27.21 27.22 7.2K
14:15 27.22 27.22 27.21 27.21 22.3K
14:16 27.20 27.20 27.20 27.20 3.1K
14:17 27.19 27.20 27.19 27.20 11.7K
14:18 27.20 27.20 27.20 27.20 17.4K
14:19 27.20 27.20 27.20 27.20 4.1K
14:20 27.20 27.20 27.20 27.20 2.9K
14:22 27.20 27.20 27.20 27.20 0.9K
14:23 27.20 27.20 27.20 27.20 0.4K
14:24 27.20 27.20 27.19 27.20 1.1K
14:26 27.20 27.20 27.20 27.20 14.8K
14:27 27.21 27.21 27.21 27.21 7.2K
14:29 27.20 27.21 27.20 27.21 16.8K
14:30 27.21 27.21 27.20 27.20 48.6K
14:31 27.20 27.20 27.20 27.20 0.3K
14:32 27.19 27.19 27.19 27.19 16.4K
14:33 27.19 27.19 27.19 27.19 3.1K
14:34 27.19 27.19 27.18 27.18 6.2K
14:35 27.17 27.18 27.17 27.18 4.0K
14:36 27.18 27.18 27.18 27.18 20.8K
14:38 27.17 27.18 27.17 27.17 52.5K
14:39 27.18 27.18 27.17 27.18 1.3K
14:40 27.18 27.18 27.18 27.18 4.0K
14:41 27.17 27.18 27.17 27.18 11.9K
14:42 27.18 27.18 27.18 27.18 1.2K
14:43 27.18 27.18 27.18 27.18 0.4K
14:44 27.18 27.18 27.17 27.18 1.2K
14:45 27.18 27.18 27.18 27.18 1.4K
14:46 27.18 27.18 27.17 27.17 2.4K
14:47 27.18 27.18 27.18 27.18 3.0K
14:48 27.18 27.18 27.17 27.17 0.6K
14:49 27.18 27.18 27.18 27.18 1.6K
14:50 27.18 27.18 27.18 27.18 26.7K
14:52 27.19 27.19 27.19 27.19 0.7K
14:53 27.19 27.19 27.19 27.19 0.8K
14:54 27.19 27.19 27.18 27.19 3.8K
14:55 27.19 27.19 27.19 27.19 0.4K
14:56 27.19 27.19 27.19 27.19 0.6K
14:57 27.19 27.19 27.19 27.19 1.8K
14:58 27.19 27.19 27.19 27.19 2.1K
14:59 27.19 27.20 27.19 27.19 71.5K
15:00 27.19 27.19 27.19 27.19 9.2K
15:01 27.19 27.19 27.19 27.19 2.8K
15:02 27.19 27.19 27.19 27.19 0.6K
15:03 27.19 27.19 27.18 27.19 5.4K
15:04 27.19 27.19 27.19 27.19 0.8K
15:05 27.19 27.19 27.19 27.19 0.1K
15:06 27.18 27.18 27.18 27.18 50.3K
15:07 27.18 27.18 27.17 27.18 52.9K
15:08 27.18 27.18 27.17 27.18 4.4K
15:09 27.18 27.18 27.17 27.17 3.1K
15:10 27.18 27.18 27.18 27.18 1.4K
15:11 27.18 27.19 27.18 27.19 42.2K
15:12 27.18 27.18 27.18 27.18 8.2K
15:13 27.18 27.19 27.18 27.19 42.6K
15:14 27.19 27.19 27.19 27.19 3.2K
15:15 27.18 27.19 27.18 27.18 33.7K
15:16 27.18 27.18 27.18 27.18 0.2K
15:17 27.18 27.18 27.18 27.18 1.1K
15:18 27.17 27.18 27.17 27.17 3.4K
15:19 27.17 27.18 27.17 27.17 1.7K
15:20 27.18 27.18 27.17 27.17 0.4K
15:21 27.17 27.18 27.17 27.17 2.5K
15:22 27.18 27.18 27.17 27.17 0.9K
15:23 27.18 27.18 27.18 27.18 0.6K
15:24 27.17 27.18 27.17 27.18 1.5K
15:25 27.18 27.18 27.17 27.18 0.9K
15:26 27.18 27.18 27.18 27.18 2.1K
15:27 27.18 27.18 27.17 27.18 2.2K
15:29 27.18 27.18 27.18 27.18 1.2K
15:30 27.18 27.18 27.18 27.18 1.0K
15:31 27.17 27.17 27.17 27.17 5.5K
15:32 27.17 27.18 27.17 27.18 77.3K
15:33 27.17 27.17 27.16 27.17 18.8K
15:34 27.17 27.18 27.17 27.18 40.5K
15:35 27.18 27.18 27.18 27.18 1.4K
15:36 27.18 27.18 27.17 27.17 1.9K
15:37 27.18 27.18 27.18 27.18 0.6K
15:38 27.18 27.18 27.18 27.18 0.6K
15:39 27.18 27.18 27.18 27.18 0.1K
15:40 27.18 27.18 27.18 27.18 0.3K
15:41 27.18 27.18 27.18 27.18 9.5K
15:42 27.18 27.18 27.18 27.18 4.4K
15:43 27.18 27.18 27.18 27.18 3.5K
15:44 27.18 27.18 27.17 27.17 3.8K
15:45 27.18 27.18 27.16 27.16 35.0K
15:46 27.16 27.16 27.16 27.16 12.6K
15:47 27.16 27.16 27.14 27.15 14.0K
15:48 27.15 27.15 27.15 27.15 30.0K
15:49 27.15 27.15 27.15 27.15 19.9K
15:50 27.16 27.16 27.15 27.15 17.3K
15:51 27.14 27.15 27.14 27.14 5.7K
15:54 27.14 27.15 27.14 27.15 27.2K
15:56 27.15 27.15 27.15 27.15 5.4K
15:58 27.15 27.16 27.15 27.16 29.8K
15:59 27.17 27.17 27.16 27.17 63.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available