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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025168.72169.51167.92169.08169.080.42%61,811
Apr 25, 2025168.68168.68167.12168.38168.38-0.27%17,085
Apr 24, 2025167.79169.08166.81168.84168.840.60%61,251
Apr 23, 2025169.63169.64167.16167.83167.830.12%69,419
Apr 22, 2025165.31167.88165.31167.63167.632.20%35,341
Apr 21, 2025166.33166.47162.43164.03164.03-1.93%16,308
Apr 17, 2025166.74168.38166.74167.26167.260.44%13,931
Apr 16, 2025168.19168.90165.84166.52166.52-0.90%24,185
Apr 15, 2025168.84169.52168.04168.04168.04-0.38%113,672
Apr 14, 2025168.02169.43167.85168.68168.681.43%62,765
Apr 11, 2025163.63166.93162.77166.31166.311.26%223,765
Apr 10, 2025164.50165.23160.34164.24164.24-1.14%195,018
Apr 9, 2025156.72166.47156.15166.14166.145.20%66,721
Apr 8, 2025163.51163.57156.26157.93157.93-1.02%25,240
Apr 7, 2025158.29164.01155.93159.56159.56-1.60%183,247
Apr 4, 2025170.00170.00162.10162.16162.16-5.45%24,975
Apr 3, 2025172.54172.92171.50171.51171.51-1.88%79,664
Apr 2, 2025173.42175.00173.42174.80174.800.32%10,068
Apr 1, 2025173.73174.57172.78174.25174.250.12%26,351
Mar 31, 2025171.94174.39171.94174.04174.041.12%160,752
Mar 28, 2025173.09173.09171.84172.11172.11-0.57%23,712
Mar 27, 2025172.84173.69172.61173.09173.090.30%12,963
Mar 26, 2025171.98173.20171.98172.57172.570.54%25,169
Mar 25, 2025172.00172.22171.33171.65171.65-0.17%16,845
Mar 24, 2025171.78172.17171.48171.94171.940.44%108,347
Mar 21, 2025171.26171.35170.79171.19170.42-0.53%28,574
Mar 20, 2025171.94172.83171.59172.11171.33-0.26%23,875
Mar 19, 2025172.01172.84171.73172.56171.790.38%15,173
Mar 18, 2025172.14172.51171.48171.91171.14-0.41%18,482
Mar 17, 2025170.16173.00170.16172.61171.841.20%16,706
Mar 14, 2025168.97170.65168.97170.56169.791.28%109,213
Mar 13, 2025168.98169.72167.94168.41167.65-0.36%102,404
Mar 12, 2025170.64170.64168.58169.01168.25-0.85%36,560
Mar 11, 2025172.05172.05170.01170.46169.69-1.59%35,647
Mar 10, 2025172.93175.60172.27173.21172.43-0.54%23,453
Mar 7, 2025172.19174.28171.70174.15173.370.98%11,591
Mar 6, 2025172.87172.91171.71172.46171.69-0.67%61,069
Mar 5, 2025172.50174.02171.96173.63172.850.60%9,410
Mar 4, 2025174.91175.20172.54172.59171.82-1.59%26,163
Mar 3, 2025175.01176.21174.39175.37174.580.33%185,335
Feb 28, 2025173.63175.03172.65174.79174.011.19%63,702
Feb 27, 2025172.48173.77172.48172.73171.950.13%28,090
Feb 26, 2025173.65173.65172.27172.50171.73-0.64%14,114
Feb 25, 2025172.94173.85172.94173.62172.840.88%35,173
Feb 24, 2025171.53172.58171.47172.10171.330.54%10,697
Feb 21, 2025171.99171.99170.82171.18170.41-0.67%10,990
Feb 20, 2025171.77172.34171.51172.34171.57-0.09%59,721
Feb 19, 2025171.38172.52171.38172.50171.730.54%10,083
Feb 18, 2025170.84171.57170.79171.57170.800.37%81,893
Feb 14, 2025172.15172.15170.93170.93170.16-0.64%6,022