SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
169.08
+0.70 (0.42%)
Apr 28, 2025, 4:00 PM EDT - Market closed
LGLV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 168.72 | 169.51 | 167.92 | 169.08 | 169.08 | 0.42% | 61,811 |
Apr 25, 2025 | 168.68 | 168.68 | 167.12 | 168.38 | 168.38 | -0.27% | 17,085 |
Apr 24, 2025 | 167.79 | 169.08 | 166.81 | 168.84 | 168.84 | 0.60% | 61,251 |
Apr 23, 2025 | 169.63 | 169.64 | 167.16 | 167.83 | 167.83 | 0.12% | 69,419 |
Apr 22, 2025 | 165.31 | 167.88 | 165.31 | 167.63 | 167.63 | 2.20% | 35,341 |
Apr 21, 2025 | 166.33 | 166.47 | 162.43 | 164.03 | 164.03 | -1.93% | 16,308 |
Apr 17, 2025 | 166.74 | 168.38 | 166.74 | 167.26 | 167.26 | 0.44% | 13,931 |
Apr 16, 2025 | 168.19 | 168.90 | 165.84 | 166.52 | 166.52 | -0.90% | 24,185 |
Apr 15, 2025 | 168.84 | 169.52 | 168.04 | 168.04 | 168.04 | -0.38% | 113,672 |
Apr 14, 2025 | 168.02 | 169.43 | 167.85 | 168.68 | 168.68 | 1.43% | 62,765 |
Apr 11, 2025 | 163.63 | 166.93 | 162.77 | 166.31 | 166.31 | 1.26% | 223,765 |
Apr 10, 2025 | 164.50 | 165.23 | 160.34 | 164.24 | 164.24 | -1.14% | 195,018 |
Apr 9, 2025 | 156.72 | 166.47 | 156.15 | 166.14 | 166.14 | 5.20% | 66,721 |
Apr 8, 2025 | 163.51 | 163.57 | 156.26 | 157.93 | 157.93 | -1.02% | 25,240 |
Apr 7, 2025 | 158.29 | 164.01 | 155.93 | 159.56 | 159.56 | -1.60% | 183,247 |
Apr 4, 2025 | 170.00 | 170.00 | 162.10 | 162.16 | 162.16 | -5.45% | 24,975 |
Apr 3, 2025 | 172.54 | 172.92 | 171.50 | 171.51 | 171.51 | -1.88% | 79,664 |
Apr 2, 2025 | 173.42 | 175.00 | 173.42 | 174.80 | 174.80 | 0.32% | 10,068 |
Apr 1, 2025 | 173.73 | 174.57 | 172.78 | 174.25 | 174.25 | 0.12% | 26,351 |
Mar 31, 2025 | 171.94 | 174.39 | 171.94 | 174.04 | 174.04 | 1.12% | 160,752 |
Mar 28, 2025 | 173.09 | 173.09 | 171.84 | 172.11 | 172.11 | -0.57% | 23,712 |
Mar 27, 2025 | 172.84 | 173.69 | 172.61 | 173.09 | 173.09 | 0.30% | 12,963 |
Mar 26, 2025 | 171.98 | 173.20 | 171.98 | 172.57 | 172.57 | 0.54% | 25,169 |
Mar 25, 2025 | 172.00 | 172.22 | 171.33 | 171.65 | 171.65 | -0.17% | 16,845 |
Mar 24, 2025 | 171.78 | 172.17 | 171.48 | 171.94 | 171.94 | 0.44% | 108,347 |
Mar 21, 2025 | 171.26 | 171.35 | 170.79 | 171.19 | 170.42 | -0.53% | 28,574 |
Mar 20, 2025 | 171.94 | 172.83 | 171.59 | 172.11 | 171.33 | -0.26% | 23,875 |
Mar 19, 2025 | 172.01 | 172.84 | 171.73 | 172.56 | 171.79 | 0.38% | 15,173 |
Mar 18, 2025 | 172.14 | 172.51 | 171.48 | 171.91 | 171.14 | -0.41% | 18,482 |
Mar 17, 2025 | 170.16 | 173.00 | 170.16 | 172.61 | 171.84 | 1.20% | 16,706 |
Mar 14, 2025 | 168.97 | 170.65 | 168.97 | 170.56 | 169.79 | 1.28% | 109,213 |
Mar 13, 2025 | 168.98 | 169.72 | 167.94 | 168.41 | 167.65 | -0.36% | 102,404 |
Mar 12, 2025 | 170.64 | 170.64 | 168.58 | 169.01 | 168.25 | -0.85% | 36,560 |
Mar 11, 2025 | 172.05 | 172.05 | 170.01 | 170.46 | 169.69 | -1.59% | 35,647 |
Mar 10, 2025 | 172.93 | 175.60 | 172.27 | 173.21 | 172.43 | -0.54% | 23,453 |
Mar 7, 2025 | 172.19 | 174.28 | 171.70 | 174.15 | 173.37 | 0.98% | 11,591 |
Mar 6, 2025 | 172.87 | 172.91 | 171.71 | 172.46 | 171.69 | -0.67% | 61,069 |
Mar 5, 2025 | 172.50 | 174.02 | 171.96 | 173.63 | 172.85 | 0.60% | 9,410 |
Mar 4, 2025 | 174.91 | 175.20 | 172.54 | 172.59 | 171.82 | -1.59% | 26,163 |
Mar 3, 2025 | 175.01 | 176.21 | 174.39 | 175.37 | 174.58 | 0.33% | 185,335 |
Feb 28, 2025 | 173.63 | 175.03 | 172.65 | 174.79 | 174.01 | 1.19% | 63,702 |
Feb 27, 2025 | 172.48 | 173.77 | 172.48 | 172.73 | 171.95 | 0.13% | 28,090 |
Feb 26, 2025 | 173.65 | 173.65 | 172.27 | 172.50 | 171.73 | -0.64% | 14,114 |
Feb 25, 2025 | 172.94 | 173.85 | 172.94 | 173.62 | 172.84 | 0.88% | 35,173 |
Feb 24, 2025 | 171.53 | 172.58 | 171.47 | 172.10 | 171.33 | 0.54% | 10,697 |
Feb 21, 2025 | 171.99 | 171.99 | 170.82 | 171.18 | 170.41 | -0.67% | 10,990 |
Feb 20, 2025 | 171.77 | 172.34 | 171.51 | 172.34 | 171.57 | -0.09% | 59,721 |
Feb 19, 2025 | 171.38 | 172.52 | 171.38 | 172.50 | 171.73 | 0.54% | 10,083 |
Feb 18, 2025 | 170.84 | 171.57 | 170.79 | 171.57 | 170.80 | 0.37% | 81,893 |
Feb 14, 2025 | 172.15 | 172.15 | 170.93 | 170.93 | 170.16 | -0.64% | 6,022 |