SPDR Portfolio Long Term Treasury ETF (SPTL)

SPTL
🏛️ 美国 →
26.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 42.06 42.39 41.96 42.15 3.7M
2021-12-30 41.93 42.10 41.71 42.08 1.9M
2021-12-29 41.85 41.93 41.69 41.76 1.8M
2021-12-28 42.53 42.58 42.13 42.21 1.7M
2021-12-27 42.27 42.39 42.22 42.35 1.7M
2021-12-23 42.55 42.55 42.13 42.28 1.6M
2021-12-22 42.59 42.61 42.40 42.59 1.5M
2021-12-21 42.14 42.44 42.01 42.43 3.2M
2021-12-20 42.84 42.93 42.54 42.58 2.3M
2021-12-17 42.77 42.92 42.71 42.84 3.3M
2021-12-16 42.41 42.70 42.39 42.49 4.1M
2021-12-15 42.55 42.86 42.43 42.48 3.1M
2021-12-14 42.75 42.91 42.49 42.84 1.7M
2021-12-13 42.77 43.00 42.74 42.92 3.4M
2021-12-10 42.64 42.72 42.36 42.36 2.2M
2021-12-09 42.48 42.61 42.24 42.46 9.5M
2021-12-08 42.74 42.74 42.21 42.21 3.2M
2021-12-07 43.05 43.26 42.83 42.85 3.1M
2021-12-06 43.67 43.74 43.11 43.17 3.2M
2021-12-03 43.03 43.95 42.95 43.72 4.9M
2021-12-02 43.36 43.39 43.00 43.26 2.0M
2021-12-01 42.72 43.25 42.55 43.22 4.1M
2021-11-30 42.84 43.17 42.70 43.08 4.3M
2021-11-29 42.18 42.53 42.15 42.45 3.7M
2021-11-26 42.32 42.84 42.23 42.76 3.7M
2021-11-24 41.28 41.78 41.24 41.77 3.2M
2021-11-23 41.57 41.60 41.17 41.18 2.3M
2021-11-22 41.97 42.03 41.61 41.73 1.7M
2021-11-19 42.03 42.29 42.01 42.22 2.9M
2021-11-18 41.61 41.84 41.59 41.81 1.2M
2021-11-17 41.21 41.67 41.19 41.67 2.6M
2021-11-16 41.53 41.70 41.29 41.37 7.0M
2021-11-15 41.86 41.87 41.39 41.45 2.9M
2021-11-12 42.15 42.27 41.81 41.97 1.9M
2021-11-11 42.25 42.31 42.09 42.11 0.8M
2021-11-10 42.89 42.90 41.84 42.20 5.6M
2021-11-09 42.87 43.13 42.84 42.91 5.0M
2021-11-08 42.44 42.49 42.30 42.43 1.9M
2021-11-05 42.32 42.60 42.20 42.52 2.5M
2021-11-04 41.60 42.01 41.59 41.92 3.5M
2021-11-03 42.11 42.15 41.51 41.52 4.6M
2021-11-02 41.75 42.04 41.74 41.91 1.4M
2021-11-01 41.52 41.80 41.50 41.72 4.0M
2021-10-29 41.72 42.13 41.69 42.04 11.2M
2021-10-27 41.79 42.25 41.65 42.12 3.8M
2021-10-26 41.30 41.43 41.06 41.43 1.6M
2021-10-25 41.06 41.22 41.04 41.11 1.7M
2021-10-22 41.00 41.24 40.93 41.17 3.8M
2021-10-21 40.87 40.91 40.67 40.76 2.8M
2021-10-20 40.93 41.06 40.75 40.81 2.9M
2021-10-19 41.32 41.33 41.04 41.06 1.6M
2021-10-18 41.41 41.67 41.29 41.60 1.6M
2021-10-15 41.44 41.46 41.30 41.45 1.5M
2021-10-14 41.56 41.71 41.44 41.69 3.2M
2021-10-13 41.34 41.59 41.33 41.54 9.1M
2021-10-12 40.82 41.18 40.78 41.17 3.3M
2021-10-11 40.53 40.61 40.50 40.52 0.5M
2021-10-08 40.72 40.73 40.52 40.63 2.0M
2021-10-07 40.96 41.00 40.81 40.89 2.4M
2021-10-06 41.25 41.38 41.20 41.29 3.3M
2021-10-05 41.37 41.38 41.05 41.09 3.4M
2021-10-04 41.35 41.58 41.22 41.47 5.1M
2021-10-01 41.41 41.57 41.25 41.55 2.9M
2021-09-30 41.22 41.34 41.11 41.29 5.6M
2021-09-29 41.41 41.58 41.11 41.30 3.4M
2021-09-28 41.28 41.49 41.10 41.23 5.7M
2021-09-27 41.76 41.98 41.72 41.83 7.2M
2021-09-24 42.22 42.22 41.94 42.00 3.0M
2021-09-23 42.93 42.94 42.37 42.38 2.0M
2021-09-22 43.03 43.30 42.95 43.27 2.6M
2021-09-21 43.00 43.09 42.88 43.06 2.2M
2021-09-20 42.99 43.19 42.88 43.11 3.1M
2021-09-17 42.60 42.64 42.47 42.60 1.4M
2021-09-16 42.74 42.95 42.69 42.81 9.6M
2021-09-15 43.17 43.17 42.82 42.99 1.9M
2021-09-14 42.78 43.26 42.73 43.15 3.7M
2021-09-13 42.58 42.71 42.57 42.68 1.6M
2021-09-10 42.56 42.62 42.35 42.42 5.8M
2021-09-09 42.35 42.83 42.28 42.79 2.0M
2021-09-08 42.22 42.37 42.15 42.30 3.0M
2021-09-07 42.13 42.18 41.95 42.04 4.4M
2021-09-03 42.37 42.45 42.30 42.38 3.8M
2021-09-02 42.66 42.73 42.53 42.72 1.2M
2021-09-01 42.65 42.69 42.45 42.55 2.2M
2021-08-31 42.77 42.88 42.45 42.59 3.5M
2021-08-30 42.58 42.84 42.56 42.82 2.2M
2021-08-27 42.47 42.70 42.40 42.70 4.3M
2021-08-26 42.32 42.46 42.19 42.45 6.0M
2021-08-25 42.65 42.69 42.22 42.35 2.1M
2021-08-24 42.80 42.88 42.68 42.68 3.1M
2021-08-23 42.92 43.00 42.85 42.98 2.9M
2021-08-20 43.02 43.09 42.90 43.01 2.2M
2021-08-19 42.94 42.99 42.82 42.99 2.3M
2021-08-18 42.53 42.72 42.45 42.69 2.3M
2021-08-17 42.56 42.73 42.52 42.58 1.8M
2021-08-16 42.65 42.87 42.56 42.58 1.5M
2021-08-13 42.03 42.47 42.02 42.47 1.2M
2021-08-12 41.82 41.91 41.64 41.86 1.8M
2021-08-11 41.91 42.13 41.72 41.92 1.5M
2021-08-10 42.21 42.21 41.94 41.96 8.5M
2021-08-09 42.37 42.48 42.12 42.14 3.1M
2021-08-06 42.41 42.53 42.25 42.28 1.6M
2021-08-05 43.07 43.11 42.88 42.94 1.3M
2021-08-04 43.29 43.37 42.80 43.15 2.2M
2021-08-03 43.08 43.20 42.98 43.07 1.8M
2021-08-02 42.73 43.20 42.66 43.04 2.9M
2021-07-30 42.64 42.79 42.62 42.74 1.9M
2021-07-29 42.52 42.65 42.47 42.54 1.8M
2021-07-28 42.51 42.78 42.39 42.77 4.4M
2021-07-27 42.70 42.79 42.60 42.77 2.4M
2021-07-26 42.58 42.61 42.30 42.35 1.0M
2021-07-23 42.28 42.50 42.28 42.46 1.3M
2021-07-22 42.33 42.81 42.33 42.72 2.1M
2021-07-21 42.37 42.46 42.13 42.35 1.7M
2021-07-20 43.54 43.59 42.81 42.88 2.2M
2021-07-19 43.12 43.38 43.03 43.25 2.7M
2021-07-16 42.12 42.41 42.12 42.38 4.5M
2021-07-15 42.30 42.47 42.05 42.43 3.7M
2021-07-14 41.77 42.02 41.72 42.00 1.5M
2021-07-13 42.00 42.17 41.40 41.56 3.3M
2021-07-12 42.07 42.10 41.82 41.86 1.6M
2021-07-09 42.00 42.03 41.90 41.91 1.9M
2021-07-08 42.55 42.71 42.36 42.48 2.2M
2021-07-07 42.18 42.46 42.10 42.31 2.0M
2021-07-06 41.68 42.02 41.68 41.95 1.9M
2021-07-02 41.27 41.47 41.23 41.47 1.4M
2021-07-01 41.20 41.29 41.07 41.23 2.1M
2021-06-30 41.30 41.47 41.23 41.30 3.0M
2021-06-29 40.97 41.14 40.96 41.13 1.5M
2021-06-28 40.87 41.16 40.87 41.06 2.2M
2021-06-25 41.00 41.04 40.50 40.68 4.6M
2021-06-24 41.04 41.18 41.03 41.07 1.2M
2021-06-23 40.98 41.08 40.88 41.01 1.6M
2021-06-22 40.71 41.13 40.71 41.10 1.2M
2021-06-21 41.30 41.32 40.94 41.03 1.6M
2021-06-18 41.25 41.73 41.22 41.66 3.9M
2021-06-17 40.61 41.43 40.56 40.93 2.2M
2021-06-16 40.52 40.59 40.17 40.36 1.9M
2021-06-15 40.35 40.43 40.28 40.42 4.3M
2021-06-14 40.68 40.69 40.40 40.46 1.3M
2021-06-11 40.75 40.78 40.64 40.76 0.9M
2021-06-10 40.35 40.83 40.31 40.82 1.5M
2021-06-09 40.60 40.71 40.47 40.57 1.1M
2021-06-08 40.31 40.32 40.21 40.23 0.9M
2021-06-07 40.03 40.06 39.95 40.00 0.7M
2021-06-04 39.73 40.11 39.73 40.10 1.2M
2021-06-03 39.73 39.73 39.54 39.58 1.2M
2021-06-02 39.72 39.80 39.68 39.73 0.5M
2021-06-01 39.56 39.66 39.39 39.64 0.9M
2021-05-28 39.75 39.95 39.70 39.73 0.9M
2021-05-27 39.74 39.79 39.60 39.78 1.0M
2021-05-26 40.05 40.12 39.86 39.95 1.2M
2021-05-25 39.77 40.02 39.77 40.02 0.8M
2021-05-24 39.60 39.76 39.59 39.65 0.8M
2021-05-21 39.51 39.53 39.36 39.52 1.0M
2021-05-20 39.25 39.45 39.24 39.39 1.2M
2021-05-19 39.21 39.42 38.96 39.08 6.0M
2021-05-18 39.16 39.22 39.08 39.19 1.4M
2021-05-17 39.29 39.38 39.21 39.27 1.2M
2021-05-14 39.21 39.37 39.13 39.36 4.4M
2021-05-13 39.06 39.19 38.98 39.03 2.6M
2021-05-12 39.27 39.30 38.91 38.98 3.6M
2021-05-11 39.45 39.51 39.31 39.39 6.5M
2021-05-10 39.90 39.97 39.57 39.61 2.3M
2021-05-07 40.20 40.33 39.87 39.96 4.7M
2021-05-06 39.96 40.23 39.95 40.13 1.0M
2021-05-05 39.89 40.13 39.86 40.07 1.0M
2021-05-04 40.03 40.22 39.94 40.01 3.0M
2021-05-03 39.81 40.08 39.71 39.78 2.6M
2021-04-30 39.77 39.85 39.63 39.82 3.1M
2021-04-29 39.48 39.73 39.39 39.71 1.1M
2021-04-28 39.80 39.88 39.63 39.85 1.9M
2021-04-27 40.05 40.12 39.77 39.80 2.6M
2021-04-26 40.21 40.31 40.14 40.15 1.2M
2021-04-23 40.26 40.29 40.04 40.19 1.3M
2021-04-22 40.18 40.28 39.95 40.26 1.4M
2021-04-21 40.05 40.15 39.92 40.11 1.0M
2021-04-20 39.74 40.10 39.74 40.03 1.0M
2021-04-19 39.81 39.97 39.77 39.86 4.6M
2021-04-16 39.88 40.09 39.85 39.96 1.3M
2021-04-15 40.02 40.42 40.01 40.22 1.7M
2021-04-14 39.61 39.67 39.49 39.62 1.3M
2021-04-13 39.43 39.73 39.40 39.73 2.8M
2021-04-12 39.46 39.49 39.36 39.46 1.0M
2021-04-09 39.47 39.66 39.36 39.49 1.8M
2021-04-08 39.43 39.62 39.43 39.62 0.8M
2021-04-07 39.44 39.62 39.30 39.31 1.0M
2021-04-06 39.36 39.59 39.32 39.56 1.7M
2021-04-05 39.20 39.31 39.03 39.29 2.0M
2021-04-01 39.21 39.49 39.13 39.47 5.3M
2021-03-31 39.13 39.21 38.78 38.98 5.1M
2021-03-30 38.88 39.20 38.79 39.12 2.1M
2021-03-29 39.29 39.30 38.80 38.94 1.2M
2021-03-26 39.18 39.41 39.13 39.25 1.3M
2021-03-25 39.72 39.79 39.38 39.41 7.4M
2021-03-24 39.37 39.71 39.34 39.69 14.9M
2021-03-23 39.22 39.50 39.11 39.48 1.6M
2021-03-22 38.97 39.17 38.89 39.13 4.1M
2021-03-19 38.51 38.74 38.45 38.73 1.5M
2021-03-18 38.32 38.64 38.29 38.50 1.8M
2021-03-17 38.82 38.93 38.57 38.88 2.4M
2021-03-16 39.33 39.36 39.00 39.17 1.7M
2021-03-15 39.20 39.36 39.17 39.28 2.0M
2021-03-12 39.15 39.17 38.95 39.09 2.0M
2021-03-11 39.91 39.98 39.75 39.90 1.8M
2021-03-10 40.08 40.19 39.95 40.14 2.5M
2021-03-09 39.97 40.10 39.88 40.08 1.6M
2021-03-08 39.83 39.84 39.56 39.56 2.0M
2021-03-05 39.65 39.97 39.61 39.87 2.3M
2021-03-04 40.07 40.16 39.62 39.80 2.9M
2021-03-03 40.02 40.22 39.86 40.07 2.4M
2021-03-02 40.29 40.51 40.26 40.49 2.3M
2021-03-01 40.37 40.55 40.20 40.48 5.9M
2021-02-26 40.36 41.07 40.09 41.06 5.6M
2021-02-25 40.10 40.21 39.29 39.77 6.0M
2021-02-24 40.08 40.56 40.02 40.48 1.7M
2021-02-23 40.66 40.92 40.55 40.73 2.1M
2021-02-22 41.05 41.25 40.71 40.84 1.6M
2021-02-19 41.34 41.41 41.02 41.13 1.7M
2021-02-18 41.50 41.75 41.41 41.67 1.5M
2021-02-17 41.83 41.95 41.56 41.80 2.5M
2021-02-16 41.66 41.77 41.49 41.58 1.7M
2021-02-12 42.31 42.43 42.15 42.18 1.3M
2021-02-11 42.86 42.90 42.61 42.66 2.7M
2021-02-10 42.74 42.90 42.72 42.88 1.5M
2021-02-09 42.74 42.86 42.58 42.62 4.1M
2021-02-08 42.50 42.76 42.43 42.60 1.7M
2021-02-05 42.71 42.84 42.41 42.42 3.1M
2021-02-04 42.75 42.84 42.66 42.77 1.3M
2021-02-03 43.09 43.14 42.87 42.88 0.7M
2021-02-02 43.18 43.28 43.12 43.27 0.7M
2021-02-01 43.44 43.61 43.38 43.53 1.0M
2021-01-29 43.39 43.67 43.34 43.54 3.0M
2021-01-28 43.91 43.93 43.58 43.80 0.9M
2021-01-27 44.09 44.22 43.96 44.04 0.8M
2021-01-26 43.82 43.96 43.78 43.92 1.0M
2021-01-25 43.73 43.99 43.71 43.97 0.8M
2021-01-22 43.47 43.53 43.37 43.49 0.7M
2021-01-21 43.37 43.46 43.28 43.37 0.6M
2021-01-20 43.53 43.66 43.47 43.66 0.8M
2021-01-19 43.42 43.64 43.40 43.63 1.1M
2021-01-15 43.57 43.63 43.39 43.50 1.4M
2021-01-14 43.68 43.69 43.20 43.33 2.8M
2021-01-13 43.45 43.82 43.42 43.71 2.7M
2021-01-12 43.20 43.40 42.96 43.25 6.8M
2021-01-11 43.25 43.31 43.13 43.28 2.6M
2021-01-08 43.41 43.52 43.17 43.37 3.8M
2021-01-07 43.48 43.58 43.35 43.50 1.8M
2021-01-06 44.06 44.06 43.63 43.87 1.7M
2021-01-05 44.91 44.91 44.55 44.76 1.2M
2021-01-04 44.80 45.23 44.78 45.06 0.8M