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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.07 29.25 28.98 29.02 6.8M
2023-12-28 29.33 29.46 29.18 29.25 3.4M
2023-12-27 29.24 29.45 29.17 29.44 2.7M
2023-12-26 28.89 29.00 28.89 28.95 3.6M
2023-12-22 29.11 29.12 28.81 28.90 3.0M
2023-12-21 29.20 29.24 28.94 28.99 3.7M
2023-12-20 29.00 29.18 28.87 29.15 3.5M
2023-12-19 28.94 29.04 28.88 28.93 2.5M
2023-12-18 28.81 28.83 28.71 28.81 3.3M
2023-12-15 28.98 29.15 28.95 29.10 3.8M
2023-12-14 28.70 29.07 28.66 29.06 8.7M
2023-12-13 27.93 28.44 27.89 28.38 5.7M
2023-12-12 27.65 27.84 27.59 27.78 8.4M
2023-12-11 27.61 27.72 27.46 27.68 6.9M
2023-12-08 27.72 27.79 27.58 27.74 4.3M
2023-12-07 27.93 28.16 27.90 27.97 3.7M
2023-12-06 27.91 28.17 27.85 28.11 3.8M
2023-12-05 27.53 27.79 27.50 27.77 6.5M
2023-12-04 27.20 27.30 27.11 27.26 4.2M
2023-12-01 26.88 27.37 26.84 27.33 6.1M
2023-11-30 27.06 27.11 26.85 26.96 10.3M
2023-11-29 27.10 27.26 27.01 27.24 4.4M
2023-11-28 26.77 26.95 26.74 26.93 5.3M
2023-11-27 26.60 26.87 26.58 26.87 3.4M
2023-11-24 26.55 26.59 26.47 26.47 1.1M
2023-11-22 26.84 26.88 26.63 26.76 3.2M
2023-11-21 26.69 26.76 26.52 26.67 5.4M
2023-11-20 26.44 26.72 26.44 26.69 4.3M
2023-11-17 26.58 26.66 26.45 26.55 2.8M
2023-11-16 26.36 26.55 26.35 26.44 4.3M
2023-11-15 26.29 26.31 26.08 26.15 5.4M
2023-11-14 26.56 26.59 26.36 26.50 4.1M
2023-11-13 25.78 25.98 25.70 25.95 3.1M
2023-11-10 26.07 26.11 25.93 25.98 5.3M
2023-11-09 26.26 26.27 25.67 25.87 7.0M
2023-11-08 26.13 26.44 26.13 26.42 4.1M
2023-11-07 25.91 26.15 25.91 26.03 4.7M
2023-11-06 25.77 25.80 25.63 25.69 4.2M
2023-11-03 26.22 26.30 25.90 25.92 5.6M
2023-11-02 25.65 25.82 25.52 25.72 5.2M
2023-11-01 24.92 25.22 24.91 25.20 7.8M
2023-10-31 24.99 25.10 24.78 24.80 4.6M
2023-10-30 24.84 25.01 24.69 24.90 5.3M
2023-10-27 24.93 25.03 24.83 25.01 4.5M
2023-10-26 24.76 25.11 24.73 25.07 5.3M
2023-10-25 24.89 24.91 24.65 24.73 7.4M
2023-10-24 25.02 25.24 24.91 25.22 6.8M
2023-10-23 24.56 25.14 24.47 24.98 7.8M
2023-10-20 24.62 24.76 24.56 24.67 8.1M
2023-10-19 24.86 25.00 24.53 24.55 9.5M
2023-10-18 24.96 25.06 24.81 24.98 7.1M
2023-10-17 25.09 25.30 24.99 25.20 7.9M
2023-10-16 25.47 25.53 25.40 25.48 8.4M
2023-10-13 25.87 25.92 25.74 25.86 6.9M
2023-10-12 25.97 26.01 25.41 25.45 7.1M
2023-10-11 25.92 26.10 25.86 26.10 9.3M
2023-10-10 25.39 25.74 25.29 25.61 9.1M
2023-10-09 25.31 25.63 25.17 25.63 3.1M
2023-10-06 24.93 25.33 24.89 25.10 4.8M
2023-10-05 25.45 25.48 25.33 25.39 5.5M
2023-10-04 25.36 25.50 25.25 25.49 6.4M
2023-10-03 25.50 25.60 25.13 25.19 8.1M
2023-10-02 25.88 25.93 25.60 25.68 6.3M
2023-09-29 26.33 26.38 26.01 26.15 9.4M
2023-09-28 25.86 26.16 25.72 26.13 14.2M
2023-09-27 26.40 26.43 25.98 26.09 8.5M
2023-09-26 26.38 26.43 26.18 26.22 4.5M
2023-09-25 26.43 26.53 26.29 26.32 4.9M
2023-09-22 26.73 26.95 26.69 26.91 6.1M
2023-09-21 26.85 26.87 26.70 26.71 7.4M
2023-09-20 27.40 27.48 27.32 27.34 4.3M
2023-09-19 27.34 27.43 27.26 27.29 3.2M
2023-09-18 27.28 27.46 27.28 27.43 2.5M
2023-09-15 27.44 27.44 27.31 27.33 3.9M
2023-09-14 27.58 27.65 27.43 27.48 4.3M
2023-09-13 27.56 27.73 27.53 27.64 3.8M
2023-09-12 27.55 27.63 27.47 27.63 2.4M
2023-09-11 27.50 27.58 27.46 27.51 4.0M
2023-09-08 27.69 27.83 27.62 27.67 5.1M
2023-09-07 27.57 27.59 27.49 27.58 3.8M
2023-09-06 27.61 27.61 27.44 27.50 5.2M
2023-09-05 27.65 27.66 27.45 27.47 4.6M
2023-09-01 28.06 28.08 27.75 27.81 4.0M
2023-08-31 28.27 28.41 28.24 28.29 5.4M
2023-08-30 28.18 28.24 28.11 28.18 2.6M
2023-08-29 27.83 28.26 27.83 28.20 6.5M
2023-08-28 28.01 28.01 27.81 27.92 4.1M
2023-08-25 27.75 27.97 27.70 27.88 4.5M
2023-08-24 27.87 27.99 27.81 27.83 4.5M
2023-08-23 27.68 27.99 27.66 27.98 5.5M
2023-08-22 27.22 27.39 27.16 27.36 4.9M
2023-08-21 27.23 27.26 27.11 27.18 7.1M
2023-08-18 27.44 27.65 27.42 27.54 4.9M
2023-08-17 27.48 27.49 27.32 27.43 7.2M
2023-08-16 27.67 27.81 27.52 27.56 6.0M
2023-08-15 27.82 27.93 27.75 27.76 5.9M
2023-08-14 27.93 28.11 27.83 27.92 2.9M
2023-08-11 27.95 28.11 27.93 27.95 3.2M
2023-08-10 28.44 28.52 28.04 28.06 7.8M
2023-08-09 28.39 28.51 28.39 28.46 4.4M
2023-08-08 28.38 28.52 28.27 28.33 4.9M
2023-08-07 28.16 28.19 28.00 28.04 3.9M
2023-08-04 27.88 28.32 27.88 28.28 5.6M
2023-08-03 27.88 27.92 27.71 27.80 9.3M
2023-08-02 28.37 28.42 28.21 28.41 6.3M
2023-08-01 28.82 28.85 28.58 28.64 4.9M
2023-07-31 29.06 29.24 29.06 29.17 5.2M
2023-07-28 29.00 29.12 28.93 29.11 2.6M
2023-07-27 29.35 29.41 28.85 28.96 11.9M
2023-07-26 29.61 29.61 29.42 29.51 4.4M
2023-07-25 29.37 29.56 29.36 29.47 3.1M
2023-07-24 29.69 29.74 29.50 29.52 3.5M
2023-07-21 29.74 29.79 29.60 29.62 8.8M
2023-07-20 29.75 29.78 29.50 29.60 5.0M
2023-07-19 29.73 29.98 29.66 29.96 5.4M
2023-07-18 29.68 29.76 29.62 29.65 3.9M
2023-07-17 29.52 29.58 29.43 29.54 3.3M
2023-07-14 29.64 29.70 29.51 29.54 3.1M
2023-07-13 29.52 29.71 29.45 29.67 6.7M
2023-07-12 29.19 29.47 29.10 29.37 5.5M
2023-07-11 29.02 29.13 28.94 29.04 3.6M
2023-07-10 28.82 29.01 28.81 28.91 3.5M
2023-07-07 28.87 28.99 28.82 28.86 4.6M
2023-07-06 29.12 29.18 28.94 29.01 6.4M
2023-07-05 29.62 29.66 29.31 29.39 5.5M
2023-07-03 29.87 30.00 29.67 29.67 2.2M
2023-06-30 29.68 29.95 29.63 29.90 8.8M
2023-06-29 29.72 29.76 29.53 29.61 8.9M
2023-06-28 30.06 30.18 29.91 30.11 5.5M
2023-06-27 30.12 30.21 29.89 29.98 4.7M
2023-06-26 30.11 30.17 30.01 30.07 5.1M
2023-06-23 30.20 30.21 29.95 30.04 4.6M
2023-06-22 29.89 30.01 29.74 29.77 4.1M
2023-06-21 29.90 30.13 29.77 30.11 5.0M
2023-06-20 29.98 30.13 29.98 30.05 4.4M
2023-06-16 29.81 29.90 29.69 29.85 3.1M
2023-06-15 29.96 30.12 29.84 29.95 6.4M
2023-06-14 29.60 29.77 29.55 29.68 3.9M
2023-06-13 29.76 29.81 29.43 29.49 3.6M
2023-06-12 29.80 29.80 29.49 29.77 3.6M
2023-06-09 29.62 29.80 29.55 29.72 3.3M
2023-06-08 29.42 29.77 29.41 29.75 3.8M
2023-06-07 29.78 29.84 29.40 29.43 3.3M
2023-06-06 29.71 29.86 29.58 29.85 2.8M
2023-06-05 29.57 29.86 29.52 29.71 2.6M
2023-06-02 30.00 30.02 29.73 29.75 2.2M
2023-06-01 30.08 30.17 29.91 30.02 3.4M
2023-05-31 29.72 30.04 29.70 29.98 4.1M
2023-05-30 29.56 29.78 29.51 29.75 2.7M
2023-05-26 29.20 29.44 29.15 29.42 3.8M
2023-05-25 29.38 29.42 29.18 29.25 7.0M
2023-05-24 29.56 29.58 29.36 29.36 5.0M
2023-05-23 29.32 29.55 29.30 29.49 7.6M
2023-05-22 29.55 29.67 29.40 29.42 7.6M
2023-05-19 29.54 29.72 29.46 29.51 5.6M
2023-05-18 29.82 29.84 29.70 29.72 8.6M
2023-05-17 30.10 30.12 29.89 29.96 4.8M
2023-05-16 29.92 30.04 29.83 30.02 3.7M
2023-05-15 30.16 30.19 30.11 30.13 2.4M
2023-05-12 30.64 30.69 30.41 30.41 3.4M
2023-05-11 30.71 30.78 30.57 30.65 4.7M
2023-05-10 30.26 30.41 30.26 30.37 5.3M
2023-05-09 30.20 30.23 30.06 30.09 5.4M
2023-05-08 30.19 30.29 30.14 30.19 4.0M
2023-05-05 30.42 30.56 30.35 30.55 2.6M
2023-05-04 30.65 31.00 30.64 30.69 6.7M
2023-05-03 30.85 31.01 30.67 30.93 4.7M
2023-05-02 30.31 30.76 30.27 30.76 4.7M
2023-05-01 30.63 30.66 29.98 30.08 6.8M
2023-04-28 30.88 31.02 30.79 30.94 3.3M
2023-04-27 30.62 30.64 30.45 30.51 2.5M
2023-04-26 31.05 31.15 30.75 30.79 4.7M
2023-04-25 30.92 31.12 30.91 31.08 2.7M
2023-04-24 30.54 30.67 30.50 30.64 1.9M
2023-04-21 30.62 30.66 30.34 30.38 2.1M
2023-04-20 30.50 30.62 30.47 30.53 2.3M
2023-04-19 30.24 30.34 30.13 30.30 2.9M
2023-04-18 30.22 30.44 30.22 30.33 3.5M
2023-04-17 30.40 30.43 30.21 30.23 5.4M
2023-04-14 30.65 30.71 30.50 30.56 4.3M
2023-04-13 31.12 31.21 30.80 30.87 7.0M
2023-04-12 31.13 31.16 30.78 31.05 3.1M
2023-04-11 31.12 31.12 30.97 31.08 1.6M
2023-04-10 31.27 31.29 30.98 31.05 2.1M
2023-04-06 31.46 31.60 31.46 31.50 1.6M
2023-04-05 31.32 31.48 31.23 31.45 6.7M
2023-04-04 30.73 31.29 30.73 31.13 7.1M
2023-04-03 30.76 31.09 30.70 30.95 4.0M
2023-03-31 30.62 30.94 30.54 30.88 10.6M
2023-03-30 30.35 30.54 30.32 30.48 6.9M
2023-03-29 30.17 30.38 30.16 30.34 4.8M
2023-03-28 30.33 30.44 30.27 30.40 3.2M
2023-03-27 30.57 30.73 30.36 30.37 4.2M
2023-03-24 31.10 31.19 30.88 31.01 3.8M
2023-03-23 30.62 30.94 30.49 30.90 6.1M
2023-03-22 30.37 30.89 30.32 30.85 5.1M
2023-03-21 30.52 30.59 30.34 30.45 3.1M
2023-03-20 31.01 31.01 30.66 30.72 6.3M
2023-03-17 30.92 31.23 30.89 30.97 5.5M
2023-03-16 31.16 31.33 30.52 30.56 9.4M
2023-03-15 30.97 31.23 30.61 30.83 8.2M
2023-03-14 30.55 30.66 30.17 30.23 8.5M
2023-03-13 31.26 31.53 30.50 30.71 9.9M
2023-03-10 30.16 30.60 30.16 30.56 7.4M
2023-03-09 29.45 29.72 29.40 29.60 8.4M
2023-03-08 29.68 29.83 29.42 29.51 4.7M
2023-03-07 29.44 29.66 29.28 29.48 4.5M
2023-03-06 29.62 29.64 29.30 29.34 2.2M
2023-03-03 29.28 29.52 29.18 29.52 4.8M
2023-03-02 28.80 28.95 28.75 28.88 4.6M
2023-03-01 29.29 29.34 29.06 29.14 3.2M
2023-02-28 29.23 29.53 29.17 29.53 4.7M
2023-02-27 29.44 29.55 29.35 29.42 3.8M
2023-02-24 29.48 29.55 29.24 29.34 3.5M
2023-02-23 29.51 29.78 29.51 29.72 4.8M
2023-02-22 29.39 29.56 29.39 29.45 3.8M
2023-02-21 29.40 29.45 29.20 29.22 30.6M
2023-02-17 29.42 29.77 29.40 29.77 3.4M
2023-02-16 29.68 29.73 29.50 29.56 6.6M
2023-02-15 30.07 30.18 29.80 29.95 3.4M
2023-02-14 30.26 30.41 29.96 30.20 5.2M
2023-02-13 30.11 30.31 30.09 30.28 4.4M
2023-02-10 30.31 30.31 29.98 30.05 5.7M
2023-02-09 30.85 30.89 30.31 30.35 15.1M
2023-02-08 30.49 30.63 30.31 30.60 5.7M
2023-02-07 30.56 30.79 30.46 30.48 4.3M
2023-02-06 30.66 30.80 30.64 30.70 2.2M
2023-02-03 30.94 31.04 30.77 30.93 3.1M
2023-02-02 31.57 31.67 31.33 31.39 5.9M
2023-02-01 31.19 31.46 30.87 31.37 5.4M
2023-01-31 31.06 31.11 30.74 31.10 4.2M
2023-01-30 30.88 31.08 30.82 30.85 3.2M
2023-01-27 30.81 31.01 30.79 30.97 3.4M
2023-01-26 31.09 31.22 30.90 31.03 5.8M
2023-01-25 31.15 31.29 30.97 31.19 2.7M
2023-01-24 30.83 31.18 30.63 31.12 3.6M
2023-01-23 30.67 30.84 30.66 30.72 4.2M
2023-01-20 31.04 31.10 30.81 30.83 4.2M
2023-01-19 31.35 31.42 31.17 31.32 4.6M
2023-01-18 31.43 31.51 31.10 31.49 5.5M
2023-01-17 30.66 30.93 30.65 30.77 4.5M
2023-01-13 31.05 31.24 30.85 30.95 3.1M
2023-01-12 30.71 31.23 30.39 31.22 4.3M
2023-01-11 30.48 30.68 30.40 30.66 11.6M
2023-01-10 30.38 30.45 30.11 30.24 5.0M
2023-01-09 30.34 30.75 30.30 30.69 2.5M
2023-01-06 29.87 30.57 29.85 30.54 4.3M
2023-01-05 29.66 30.02 29.62 30.02 2.8M
2023-01-04 30.03 30.07 29.76 29.90 4.4M
2023-01-03 29.73 29.78 29.38 29.53 3.6M