Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
185.01
-1.03 (-0.55%)
At close: Mar 6, 2026, 4:00 PM EST
185.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026184.50185.16183.37185.01--0.55%20,678
Mar 5, 2026187.00187.09185.51186.04186.04-1.16%15,046
Mar 4, 2026188.07188.26186.85188.21188.210.06%13,234
Mar 3, 2026187.19188.52185.50188.10188.10-0.75%119,999
Mar 2, 2026188.22189.91188.22189.53189.530.25%20,279
Feb 27, 2026187.01189.09187.01189.05189.050.74%17,013
Feb 26, 2026186.78187.74186.69187.66187.660.65%15,616
Feb 25, 2026187.06187.06185.50186.45186.45-0.24%13,928
Feb 24, 2026185.67186.97185.67186.89186.890.60%12,252
Feb 23, 2026186.01186.13185.50185.77185.77-0.34%30,634
Feb 20, 2026185.55186.41185.40186.41186.410.36%20,888
Feb 19, 2026185.97185.99185.24185.74185.740.08%15,850
Feb 18, 2026185.49185.66185.11185.60185.600.18%10,983
Feb 17, 2026186.15186.76184.68185.27185.27-0.34%18,281
Feb 13, 2026184.27186.37184.27185.91185.911.04%16,053
Feb 12, 2026185.86186.32183.99183.99183.99-0.72%18,637
Feb 11, 2026185.94185.94185.00185.32185.32-0.26%22,164
Feb 10, 2026185.19186.22185.19185.81185.810.29%22,049
Feb 9, 2026185.35185.49184.68185.28185.28-0.20%30,052
Feb 6, 2026185.04185.77184.76185.65185.650.90%44,564
Feb 5, 2026184.35184.84184.00184.00184.00-0.22%12,623
Feb 4, 2026183.56185.00183.56184.41184.410.68%16,451
Feb 3, 2026182.69183.90182.65183.17183.170.14%12,883
Feb 2, 2026182.17183.06182.16182.91182.910.40%16,198
Jan 30, 2026181.38182.28180.64182.19182.190.20%24,056
Jan 29, 2026182.16182.16180.87181.82181.820.19%29,789
Jan 28, 2026181.75182.24181.28181.48181.48-0.43%14,849
Jan 27, 2026181.89182.39181.77182.27182.27-55,451
Jan 26, 2026182.26182.59181.77182.27182.270.27%8,838
Jan 23, 2026182.00182.14181.15181.78181.78-0.05%66,643
Jan 22, 2026181.81182.50181.81181.88181.880.05%14,881
Jan 21, 2026180.81182.05180.57181.79181.790.95%19,595
Jan 20, 2026180.62181.09179.86180.08180.08-1.05%24,368
Jan 16, 2026181.41182.04181.17182.00182.000.20%29,580
Jan 15, 2026181.06181.89180.90181.63181.630.38%39,573
Jan 14, 2026179.65180.95179.65180.94180.940.68%12,719
Jan 13, 2026180.16180.16179.05179.71179.71-0.05%21,231
Jan 12, 2026179.36179.97179.36179.80179.800.16%39,036
Jan 9, 2026179.15179.86179.15179.51179.510.35%23,244
Jan 8, 2026176.72179.19176.72178.88178.881.15%19,045
Jan 7, 2026178.40178.40176.72176.85176.85-0.82%61,992
Jan 6, 2026176.64178.51176.64178.32178.320.67%29,627
Jan 5, 2026175.51177.29175.51177.13177.130.75%191,291
Jan 2, 2026175.84176.05174.55175.82175.820.14%35,573
Dec 31, 2025176.78176.78175.57175.57175.57-0.79%46,439
Dec 30, 2025177.08177.26176.86176.96176.96-0.14%40,475
Dec 29, 2025177.16177.36176.89177.21177.210.03%28,518
Dec 26, 2025177.19177.34176.68177.16177.16-0.03%17,199
Dec 24, 2025176.72177.42176.67177.22177.220.40%19,940
Dec 23, 2025176.63176.71176.29176.52176.52-0.08%22,044