SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
172.76
+0.65 (0.37%)
Mar 31, 2025, 3:27 PM EDT - Market open
LGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 171.94 | 173.02 | 171.94 | 173.02 | - | 0.53% | 5,844 |
| 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 |
| Feb 13, 2025 | 170.97 | 172.04 | 170.97 | 172.03 | 171.26 | 0.92% | 6,424 |
| Feb 12, 2025 | 169.74 | 170.96 | 169.74 | 170.46 | 169.69 | -0.59% | 15,225 |
| Feb 11, 2025 | 170.78 | 171.48 | 170.46 | 171.48 | 170.71 | 0.10% | 19,260 |
| Feb 10, 2025 | 170.74 | 171.44 | 170.74 | 171.31 | 170.54 | 0.26% | 6,044 |
| Feb 7, 2025 | 172.06 | 172.06 | 170.76 | 170.86 | 170.09 | -0.46% | 11,861 |
| Feb 6, 2025 | 172.07 | 172.37 | 171.14 | 171.65 | 170.88 | -0.08% | 64,875 |
| Feb 5, 2025 | 171.01 | 171.85 | 171.00 | 171.78 | 171.01 | 0.69% | 12,520 |
| Feb 4, 2025 | 170.55 | 170.95 | 170.04 | 170.60 | 169.83 | - | 10,801 |
| Feb 3, 2025 | 168.76 | 170.94 | 168.63 | 170.60 | 169.83 | 0.22% | 374,364 |
| Jan 31, 2025 | 170.97 | 171.49 | 170.20 | 170.22 | 169.46 | -0.58% | 47,770 |
| Jan 30, 2025 | 170.07 | 171.46 | 170.07 | 171.21 | 170.44 | 1.27% | 31,875 |
| Jan 29, 2025 | 169.60 | 170.27 | 169.06 | 169.06 | 168.30 | -0.46% | 12,636 |
| Jan 28, 2025 | 171.35 | 171.35 | 169.65 | 169.84 | 169.08 | -0.89% | 20,273 |
| Jan 27, 2025 | 169.04 | 171.38 | 169.04 | 171.37 | 170.60 | 1.08% | 19,695 |
| Jan 24, 2025 | 169.32 | 169.75 | 169.32 | 169.54 | 168.78 | 0.15% | 4,874 |
| Jan 23, 2025 | 169.01 | 169.29 | 168.44 | 169.29 | 168.53 | 0.06% | 16,050 |
| Jan 22, 2025 | 170.28 | 170.28 | 169.19 | 169.19 | 168.43 | -0.66% | 16,592 |
| Jan 21, 2025 | 169.00 | 170.56 | 169.00 | 170.31 | 169.55 | 1.08% | 103,330 |
| Jan 17, 2025 | 168.47 | 169.08 | 168.47 | 168.49 | 167.73 | 0.32% | 6,070 |