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 27.14 27.16 27.14 27.14 38.0K
09:31 27.15 27.15 27.15 27.15 7.9K
09:32 27.16 27.17 27.16 27.15 24.7K
09:33 27.16 27.16 27.14 27.14 84.8K
09:34 27.14 27.15 27.14 27.15 17.9K
09:35 27.16 27.16 27.16 27.16 5.7K
09:36 27.16 27.16 27.16 27.16 0.8K
09:37 27.17 27.17 27.17 27.17 0.5K
09:38 27.16 27.18 27.16 27.18 15.8K
09:39 27.17 27.17 27.16 27.16 11.8K
09:40 27.17 27.17 27.17 27.17 7.3K
09:42 27.18 27.18 27.18 27.18 0.1K
09:43 27.19 27.19 27.19 27.19 6.1K
09:44 27.18 27.18 27.18 27.18 8.8K
09:45 27.18 27.19 27.18 27.19 42.5K
09:46 27.17 27.17 27.16 27.17 38.6K
09:48 27.16 27.17 27.16 27.16 33.2K
09:49 27.17 27.17 27.17 27.17 16.3K
09:50 27.17 27.17 27.17 27.17 2.5K
09:51 27.16 27.17 27.16 27.17 8.2K
09:52 27.17 27.18 27.17 27.18 3.2K
09:53 27.18 27.19 27.18 27.18 5.3K
09:54 27.18 27.18 27.18 27.18 5.0K
09:55 27.18 27.19 27.18 27.18 17.4K
09:56 27.18 27.18 27.18 27.18 21.2K
09:57 27.18 27.18 27.18 27.18 2.0K
09:58 27.19 27.19 27.19 27.18 13.6K
09:59 27.18 27.18 27.18 27.18 13.6K
10:00 27.18 27.18 27.18 27.18 15.2K
10:01 27.17 27.18 27.17 27.18 1.5K
10:02 27.18 27.18 27.17 27.17 2.2K
10:03 27.18 27.18 27.18 27.18 0.1K
10:04 27.18 27.18 27.17 27.17 2.6K
10:05 27.18 27.18 27.18 27.18 8.4K
10:06 27.19 27.19 27.19 27.19 1.8K
10:07 27.19 27.20 27.19 27.20 18.3K
10:08 27.20 27.20 27.19 27.19 20.9K
10:09 27.19 27.19 27.18 27.18 15.4K
10:10 27.17 27.18 27.17 27.18 14.1K
10:11 27.18 27.18 27.18 27.18 0.7K
10:12 27.18 27.18 27.18 27.18 12.7K
10:13 27.18 27.18 27.18 27.18 5.0K
10:14 27.18 27.18 27.18 27.18 0.5K
10:15 27.19 27.19 27.19 27.19 5.3K
10:16 27.19 27.19 27.18 27.18 2.5K
10:17 27.19 27.19 27.18 27.18 16.9K
10:18 27.18 27.18 27.17 27.17 21.1K
10:19 27.17 27.17 27.17 27.17 11.9K
10:20 27.17 27.17 27.17 27.17 12.5K
10:21 27.17 27.17 27.17 27.17 16.6K
10:22 27.16 27.17 27.16 27.16 17.3K
10:23 27.17 27.17 27.17 27.17 6.1K
10:25 27.16 27.16 27.16 27.16 2.9K
10:26 27.17 27.18 27.17 27.17 41.0K
10:27 27.17 27.17 27.17 27.17 15.8K
10:28 27.17 27.18 27.17 27.18 8.6K
10:29 27.17 27.17 27.17 27.17 1.2K
10:30 27.18 27.18 27.18 27.18 17.3K
10:31 27.19 27.19 27.19 27.18 66.2K
10:32 27.18 27.19 27.18 27.19 13.1K
10:33 27.19 27.19 27.19 27.19 0.3K
10:34 27.18 27.19 27.18 27.18 1.1K
10:35 27.19 27.19 27.19 27.19 1.4K
10:36 27.18 27.18 27.18 27.18 48.9K
10:37 27.17 27.17 27.17 27.17 34.1K
10:38 27.17 27.17 27.17 27.17 1.7K
10:39 27.17 27.18 27.17 27.17 58.7K
10:40 27.17 27.17 27.17 27.17 7.6K
10:41 27.17 27.18 27.17 27.17 2.3K
10:42 27.16 27.17 27.16 27.17 19.6K
10:43 27.17 27.17 27.16 27.17 28.6K
10:44 27.17 27.18 27.17 27.18 7.5K
10:46 27.18 27.18 27.18 27.18 1.1K
10:47 27.18 27.18 27.18 27.18 51.2K
10:48 27.19 27.19 27.19 27.19 0.3K
10:50 27.18 27.18 27.18 27.18 0.3K
10:51 27.19 27.19 27.19 27.19 1.2K
10:53 27.19 27.19 27.19 27.19 2.3K
10:54 27.19 27.19 27.19 27.19 9.6K
10:55 27.18 27.18 27.17 27.17 16.7K
10:56 27.18 27.18 27.17 27.18 22.3K
10:57 27.19 27.19 27.19 27.19 0.3K
10:58 27.19 27.19 27.19 27.19 8.7K
10:59 27.18 27.19 27.18 27.19 2.5K
11:00 27.19 27.20 27.19 27.20 7.2K
11:01 27.19 27.19 27.18 27.19 25.9K
11:02 27.19 27.20 27.19 27.20 19.5K
11:03 27.20 27.20 27.20 27.20 0.8K
11:04 27.20 27.20 27.19 27.19 2.2K
11:05 27.19 27.19 27.18 27.19 25.3K
11:06 27.19 27.19 27.18 27.19 33.9K
11:07 27.19 27.19 27.19 27.19 0.4K
11:08 27.19 27.19 27.19 27.19 0.2K
11:09 27.19 27.19 27.18 27.18 2.1K
11:10 27.19 27.19 27.19 27.19 0.3K
11:11 27.19 27.19 27.18 27.19 1.9K
11:13 27.19 27.19 27.19 27.19 0.1K
11:14 27.19 27.19 27.17 27.17 21.6K
11:15 27.18 27.18 27.18 27.18 9.3K
11:16 27.17 27.18 27.17 27.17 10.6K
11:17 27.17 27.17 27.17 27.17 3.1K
11:18 27.16 27.18 27.16 27.16 37.4K
11:19 27.17 27.17 27.17 27.17 7.8K
11:20 27.17 27.17 27.17 27.17 29.1K
11:21 27.18 27.18 27.18 27.18 0.4K
11:22 27.17 27.17 27.17 27.17 0.5K
11:23 27.18 27.18 27.18 27.18 1.5K
11:24 27.17 27.18 27.17 27.18 2.3K
11:26 27.18 27.18 27.18 27.18 0.7K
11:28 27.18 27.18 27.16 27.16 41.5K
11:29 27.16 27.16 27.16 27.16 4.2K
11:30 27.16 27.16 27.16 27.16 3.3K
11:31 27.15 27.15 27.15 27.15 0.9K
11:33 27.16 27.16 27.16 27.16 0.9K
11:34 27.16 27.16 27.16 27.16 0.9K
11:35 27.16 27.16 27.16 27.16 34.0K
11:36 27.16 27.16 27.16 27.16 2.3K
11:37 27.15 27.16 27.15 27.16 16.8K
11:39 27.16 27.16 27.16 27.16 2.7K
11:40 27.16 27.17 27.16 27.16 17.7K
11:41 27.17 27.17 27.17 27.17 1.7K
11:42 27.16 27.17 27.16 27.17 3.8K
11:43 27.17 27.17 27.17 27.17 1.6K
11:44 27.18 27.18 27.17 27.18 11.7K
11:45 27.18 27.18 27.18 27.18 4.2K
11:46 27.19 27.19 27.19 27.19 0.2K
11:47 27.18 27.18 27.18 27.18 43.1K
11:48 27.19 27.19 27.19 27.19 1.1K
11:49 27.18 27.18 27.17 27.18 57.4K
11:50 27.19 27.19 27.19 27.19 18.0K
11:51 27.19 27.19 27.18 27.18 4.5K
11:52 27.19 27.19 27.19 27.19 2.5K
11:53 27.19 27.19 27.19 27.19 0.9K
11:54 27.20 27.20 27.20 27.20 2.9K
11:55 27.19 27.20 27.19 27.20 22.2K
11:56 27.20 27.20 27.20 27.20 126.2K
11:57 27.20 27.21 27.20 27.21 7.8K
11:59 27.20 27.21 27.20 27.21 5.6K
12:00 27.21 27.21 27.21 27.21 16.7K
12:01 27.22 27.23 27.22 27.23 103.6K
12:03 27.23 27.23 27.23 27.23 0.4K
12:05 27.23 27.23 27.23 27.23 28.3K
12:06 27.24 27.24 27.24 27.24 2.1K
12:08 27.24 27.24 27.23 27.23 13.6K
12:09 27.23 27.23 27.23 27.23 6.5K
12:10 27.23 27.23 27.23 27.23 16.8K
12:11 27.22 27.22 27.22 27.22 2.9K
12:12 27.22 27.22 27.22 27.22 1.4K
12:13 27.22 27.22 27.22 27.22 9.3K
12:14 27.22 27.22 27.21 27.22 46.2K
12:15 27.22 27.22 27.21 27.21 18.0K
12:16 27.22 27.22 27.22 27.22 8.4K
12:17 27.22 27.22 27.22 27.22 2.8K
12:19 27.21 27.22 27.21 27.22 8.3K
12:20 27.22 27.22 27.22 27.22 8.7K
12:21 27.22 27.22 27.22 27.22 0.4K
12:22 27.22 27.22 27.21 27.22 53.1K
12:23 27.21 27.22 27.21 27.22 34.2K
12:24 27.21 27.21 27.21 27.21 0.2K
12:25 27.21 27.23 27.21 27.22 53.1K
12:26 27.22 27.22 27.22 27.22 27.7K
12:27 27.22 27.22 27.22 27.22 7.5K
12:28 27.22 27.22 27.22 27.22 25.1K
12:30 27.22 27.22 27.21 27.22 225.7K
12:32 27.22 27.22 27.22 27.22 0.5K
12:33 27.22 27.22 27.22 27.22 3.3K
12:35 27.22 27.22 27.22 27.22 4.1K
12:36 27.22 27.23 27.21 27.23 38.6K
12:37 27.22 27.23 27.22 27.23 7.0K
12:38 27.23 27.23 27.23 27.23 3.2K
12:39 27.23 27.23 27.23 27.23 77.7K
12:41 27.23 27.23 27.23 27.23 2.2K
12:42 27.23 27.23 27.23 27.23 18.9K
12:43 27.23 27.23 27.22 27.22 30.3K
12:45 27.22 27.22 27.22 27.22 26.6K
12:46 27.22 27.23 27.21 27.23 1.5K
12:47 27.23 27.23 27.23 27.23 0.6K
12:48 27.23 27.23 27.23 27.23 1.7K
12:49 27.23 27.23 27.23 27.23 0.6K
12:50 27.23 27.23 27.23 27.23 2.4K
12:51 27.23 27.23 27.23 27.23 0.2K
12:52 27.23 27.23 27.23 27.23 0.7K
12:53 27.23 27.23 27.23 27.23 1.4K
12:54 27.23 27.23 27.23 27.23 0.2K
12:55 27.23 27.23 27.23 27.23 0.2K
12:56 27.22 27.23 27.22 27.23 0.8K
12:57 27.23 27.23 27.23 27.23 0.6K
12:58 27.23 27.23 27.23 27.23 2.7K
13:00 27.23 27.23 27.23 27.23 1.4K
13:01 27.22 27.23 27.21 27.23 40.5K
13:02 27.23 27.24 27.23 27.24 9.8K
13:03 27.24 27.24 27.23 27.24 6.7K
13:04 27.24 27.24 27.24 27.24 5.4K
13:05 27.24 27.24 27.23 27.24 7.7K
13:06 27.24 27.24 27.23 27.24 10.1K
13:07 27.23 27.24 27.23 27.24 13.1K
13:08 27.23 27.23 27.23 27.23 15.1K
13:09 27.23 27.23 27.22 27.22 18.9K
13:10 27.23 27.23 27.22 27.22 8.0K
13:11 27.23 27.23 27.23 27.23 24.4K
13:12 27.23 27.23 27.22 27.22 9.1K
13:13 27.23 27.23 27.21 27.22 36.4K
13:14 27.22 27.22 27.21 27.22 26.9K
13:15 27.23 27.23 27.23 27.23 17.9K
13:16 27.23 27.23 27.23 27.23 0.9K
13:17 27.23 27.23 27.23 27.23 9.6K
13:18 27.23 27.23 27.22 27.22 1.5K
13:19 27.23 27.23 27.23 27.23 0.6K
13:20 27.23 27.23 27.23 27.23 2.4K
13:21 27.23 27.23 27.23 27.22 0.4K
13:22 27.22 27.23 27.22 27.23 74.1K
13:23 27.24 27.24 27.23 27.23 4.3K
13:24 27.24 27.24 27.24 27.24 2.1K
13:26 27.24 27.24 27.24 27.23 0.6K
13:27 27.24 27.24 27.24 27.24 1.3K
13:29 27.24 27.24 27.23 27.23 1.8K
13:30 27.24 27.24 27.24 27.24 1.8K
13:31 27.25 27.25 27.25 27.25 2.8K
13:32 27.25 27.25 27.25 27.25 1.4K
13:33 27.25 27.25 27.25 27.25 0.8K
13:34 27.24 27.24 27.24 27.24 361.1K
13:35 27.25 27.25 27.25 27.25 26.0K
13:36 27.25 27.25 27.25 27.25 54.0K
13:37 27.26 27.26 27.26 27.26 0.8K
13:38 27.25 27.25 27.25 27.25 38.7K
13:39 27.25 27.25 27.25 27.25 6.1K
13:41 27.25 27.25 27.24 27.24 1.3K
13:42 27.24 27.25 27.24 27.24 50.4K
13:43 27.24 27.24 27.23 27.24 32.2K
13:44 27.24 27.24 27.24 27.24 9.6K
13:45 27.23 27.24 27.23 27.23 5.6K
13:46 27.23 27.25 27.23 27.25 3.6K
13:47 27.25 27.25 27.24 27.25 1.3K
13:48 27.24 27.25 27.24 27.25 1.0K
13:49 27.24 27.24 27.24 27.24 0.4K
13:51 27.25 27.25 27.25 27.25 1.4K
13:53 27.25 27.25 27.24 27.25 2.5K
13:54 27.24 27.25 27.24 27.24 35.8K
13:55 27.24 27.25 27.24 27.25 7.7K
13:56 27.24 27.24 27.24 27.24 5.3K
13:57 27.24 27.25 27.24 27.25 48.5K
13:58 27.24 27.25 27.24 27.25 3.5K
13:59 27.24 27.24 27.24 27.24 0.6K
14:00 27.24 27.24 27.24 27.24 31.3K
14:01 27.24 27.24 27.24 27.24 0.7K
14:02 27.23 27.23 27.23 27.23 3.4K
14:03 27.24 27.24 27.24 27.24 5.8K
14:04 27.23 27.23 27.23 27.23 0.4K
14:05 27.23 27.24 27.23 27.24 1.3K
14:06 27.23 27.23 27.23 27.23 0.5K
14:07 27.24 27.24 27.23 27.23 0.6K
14:08 27.23 27.24 27.23 27.24 0.8K
14:09 27.23 27.23 27.23 27.23 0.9K
14:10 27.24 27.24 27.24 27.24 0.3K
14:12 27.23 27.24 27.23 27.23 368.2K
14:13 27.23 27.23 27.22 27.23 13.2K
14:14 27.23 27.23 27.23 27.23 1.3K
14:15 27.22 27.23 27.22 27.23 7.1K
14:16 27.23 27.23 27.22 27.22 1.9K
14:17 27.23 27.23 27.23 27.23 1.4K
14:18 27.24 27.24 27.24 27.24 3.8K
14:19 27.24 27.24 27.24 27.24 0.2K
14:20 27.24 27.24 27.24 27.24 2.1K
14:21 27.24 27.24 27.23 27.24 8.5K
14:23 27.24 27.24 27.24 27.24 0.2K
14:24 27.23 27.24 27.23 27.23 1.2K
14:26 27.23 27.24 27.23 27.24 0.9K
14:27 27.24 27.24 27.24 27.24 6.5K
14:28 27.24 27.24 27.24 27.24 0.6K
14:29 27.24 27.24 27.24 27.24 0.6K
14:30 27.23 27.24 27.23 27.23 0.6K
14:31 27.24 27.24 27.24 27.24 0.1K
14:32 27.23 27.24 27.23 27.24 2.8K
14:33 27.24 27.24 27.24 27.24 9.0K
14:34 27.23 27.24 27.23 27.24 7.1K
14:35 27.24 27.24 27.23 27.23 2.2K
14:36 27.24 27.24 27.24 27.24 2.7K
14:37 27.23 27.24 27.23 27.23 2.8K
14:39 27.24 27.24 27.24 27.24 0.2K
14:40 27.24 27.24 27.24 27.24 6.1K
14:42 27.24 27.24 27.23 27.23 4.7K
14:43 27.24 27.24 27.24 27.24 0.7K
14:44 27.24 27.24 27.23 27.24 16.0K
14:45 27.23 27.23 27.23 27.23 0.7K
14:46 27.24 27.24 27.23 27.23 7.7K
14:47 27.24 27.24 27.24 27.24 3.5K
14:48 27.25 27.25 27.25 27.25 0.3K
14:49 27.25 27.25 27.25 27.25 3.4K
14:50 27.25 27.25 27.25 27.25 1.1K
14:52 27.25 27.25 27.25 27.25 6.1K
14:53 27.24 27.25 27.24 27.24 26.6K
14:54 27.23 27.23 27.23 27.23 0.6K
14:55 27.24 27.24 27.24 27.24 1.7K
14:56 27.24 27.24 27.24 27.24 2.9K
14:57 27.23 27.23 27.23 27.23 0.2K
14:58 27.24 27.24 27.24 27.24 10.2K
14:59 27.24 27.24 27.24 27.24 1.6K
15:00 27.24 27.24 27.23 27.23 1.5K
15:01 27.24 27.24 27.24 27.24 1.1K
15:02 27.23 27.23 27.23 27.23 0.7K
15:03 27.24 27.24 27.24 27.24 0.9K
15:04 27.23 27.24 27.23 27.24 1.8K
15:05 27.24 27.24 27.24 27.24 0.8K
15:06 27.24 27.24 27.24 27.24 1.0K
15:07 27.24 27.24 27.24 27.24 1.0K
15:08 27.24 27.24 27.23 27.24 159.9K
15:09 27.24 27.24 27.24 27.24 1.7K
15:10 27.23 27.24 27.23 27.24 16.8K
15:11 27.24 27.24 27.24 27.24 4.6K
15:12 27.23 27.24 27.23 27.24 116.7K
15:13 27.24 27.24 27.24 27.24 12.4K
15:15 27.24 27.24 27.24 27.24 0.5K
15:16 27.24 27.24 27.24 27.24 1.5K
15:17 27.24 27.24 27.24 27.24 0.8K
15:18 27.24 27.24 27.24 27.24 1.2K
15:19 27.24 27.24 27.23 27.23 3.3K
15:20 27.24 27.24 27.23 27.23 0.9K
15:21 27.23 27.23 27.23 27.23 0.1K
15:22 27.24 27.24 27.24 27.24 1.7K
15:23 27.24 27.24 27.24 27.24 2.4K
15:24 27.23 27.23 27.23 27.23 7.7K
15:25 27.23 27.23 27.23 27.23 0.4K
15:26 27.23 27.23 27.23 27.23 6.3K
15:27 27.23 27.23 27.23 27.23 2.6K
15:28 27.23 27.23 27.23 27.23 0.2K
15:29 27.23 27.23 27.23 27.23 1.2K
15:30 27.23 27.23 27.23 27.23 2.9K
15:31 27.22 27.22 27.22 27.22 37.8K
15:33 27.22 27.22 27.21 27.22 2.6K
15:35 27.22 27.22 27.22 27.21 3.9K
15:36 27.21 27.22 27.21 27.21 2.9K
15:37 27.21 27.21 27.21 27.21 12.9K
15:38 27.21 27.21 27.21 27.21 22.6K
15:39 27.20 27.20 27.20 27.20 0.4K
15:40 27.21 27.21 27.21 27.21 1.2K
15:41 27.21 27.21 27.20 27.21 9.5K
15:42 27.21 27.21 27.20 27.21 5.0K
15:43 27.21 27.21 27.21 27.21 15.3K
15:44 27.21 27.21 27.21 27.21 1.8K
15:45 27.20 27.21 27.20 27.21 4.2K
15:46 27.21 27.22 27.21 27.22 21.1K
15:47 27.21 27.22 27.21 27.21 2.5K
15:48 27.22 27.22 27.22 27.21 13.2K
15:49 27.22 27.22 27.22 27.22 19.0K
15:50 27.22 27.22 27.22 27.22 5.2K
15:51 27.21 27.21 27.21 27.21 30.5K
15:52 27.20 27.21 27.20 27.21 6.5K
15:53 27.20 27.20 27.20 27.20 0.3K
15:54 27.21 27.21 27.21 27.21 3.7K
15:55 27.21 27.21 27.21 27.21 12.6K
15:56 27.21 27.21 27.21 27.21 12.2K
15:57 27.21 27.22 27.21 27.22 22.6K
15:58 27.22 27.22 27.22 27.22 10.6K
15:59 27.22 27.22 27.21 27.21 159.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available