Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
184.41
+1.24 (0.68%)
Feb 4, 2026, 4:00 PM EST - Market closed

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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