Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
178.88
+2.03 (1.15%)
At close: Jan 8, 2026, 4:00 PM EST
178.88
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 2025175.47176.73175.47176.67176.670.09%14,912
Dec 19, 2025176.56176.96176.35176.51175.560.06%50,723
Dec 18, 2025176.94177.28176.22176.41175.46-0.19%39,652
Dec 17, 2025176.12177.02176.12176.75175.790.35%15,363
Dec 16, 2025177.51177.51175.65176.14175.19-0.81%13,810
Dec 15, 2025177.42177.67176.74177.58176.620.42%13,603
Dec 12, 2025177.38177.74176.55176.83175.87-0.01%14,054
Dec 11, 2025175.48177.10175.48176.84175.880.96%36,607
Dec 10, 2025174.25175.59173.94175.16174.210.67%214,239
Dec 9, 2025174.71175.27173.96174.00173.06-0.37%14,308
Dec 8, 2025175.90175.90174.52174.64173.70-0.77%19,435
Dec 5, 2025176.26176.42175.84175.99175.04-0.07%9,926
Dec 4, 2025176.03176.64175.98176.12175.170.01%18,495
Dec 3, 2025175.69176.28175.69176.10175.150.38%100,550
Dec 2, 2025176.03176.03175.09175.43174.48-0.36%15,105
Dec 1, 2025176.97177.45175.98176.07175.12-0.89%14,372
Nov 28, 2025176.94177.93176.94177.65176.690.40%12,048
Nov 26, 2025176.47177.54176.47176.94175.980.34%13,670
Nov 25, 2025174.59176.58174.59176.34175.391.17%28,193
Nov 24, 2025174.77174.80173.92174.30173.36-0.26%17,412
Nov 21, 2025173.08175.48173.08174.76173.821.40%23,028
Nov 20, 2025173.86174.25172.30172.35171.42-0.29%17,539
Nov 19, 2025173.49173.49172.31172.85171.92-0.44%17,065
Nov 18, 2025173.35174.13173.20173.62172.680.03%31,341
Nov 17, 2025174.65174.99173.41173.56172.62-0.64%94,521
Nov 14, 2025174.38175.06174.20174.68173.74-0.12%27,033
Nov 13, 2025175.67175.94174.87174.89173.94-0.60%17,875
Nov 12, 2025175.54176.31175.54175.94174.990.11%14,229
Nov 11, 2025174.43175.77174.43175.75174.800.88%11,161
Nov 10, 2025173.52174.60172.93174.21173.270.47%28,558
Nov 7, 2025171.82173.40171.82173.40172.460.94%17,181
Nov 6, 2025172.27172.61171.72171.78170.85-0.45%15,208
Nov 5, 2025172.76173.02172.08172.55171.620.25%15,406
Nov 4, 2025171.05172.15171.05172.12171.190.37%13,544
Nov 3, 2025171.89171.89170.05171.48170.55-0.46%40,750
Oct 31, 2025172.13172.60171.85172.28171.35-0.31%14,284
Oct 30, 2025171.83173.83171.83172.82171.890.52%14,206
Oct 29, 2025173.76173.76171.40171.93171.00-1.43%20,991
Oct 28, 2025175.69175.69174.43174.43173.49-0.99%18,277