Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
177.22
+1.74 (0.99%)
At close: Oct 8, 2026, 4:00 PM EDT
177.06
-0.16 (-0.09%)
After-hours: Oct 8, 2026, 4:28 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026175.37177.49175.21177.22177.220.99%21,890
Oct 7, 2026176.79176.79175.48175.48175.48-0.88%10,103
Oct 6, 2026175.86177.17175.86177.04177.040.76%23,974
Oct 5, 2026174.71175.89174.37175.71175.710.48%15,501
Oct 2, 2026175.21175.63174.69174.87174.870.22%33,620
Oct 1, 2026174.40174.78173.59174.48174.480.10%118,718
Sep 30, 2026175.88176.43174.31174.31174.31-0.83%29,899
Sep 29, 2026175.77176.00175.07175.77175.77-0.28%276,107
Sep 28, 2026176.08176.51175.85176.26176.26-0.10%20,052
Sep 25, 2026176.22176.59175.94176.44176.440.04%17,590
Sep 24, 2026177.35177.80176.35176.37176.37-0.54%18,807
Sep 23, 2026177.85178.20177.32177.32177.32-0.47%33,184
Sep 22, 2026178.73178.73178.10178.16178.16-0.16%59,209
Sep 21, 2026178.24178.83178.19178.44178.44-14,940
Sep 18, 2026179.87179.87179.35179.43178.44-0.56%11,517
Sep 17, 2026181.32181.32180.05180.44179.44-0.04%13,412
Sep 16, 2026181.73182.07180.00180.51179.51-0.67%8,563
Sep 15, 2026182.57182.57181.69181.73180.73-0.67%20,704
Sep 14, 2026182.91183.10182.62182.96181.950.49%33,858
Sep 11, 2026182.56182.65181.71182.07181.060.40%18,158
Sep 10, 2026182.36182.49181.11181.35180.35-0.46%19,450
Sep 9, 2026183.42183.42181.91182.18181.17-0.95%12,855
Sep 8, 2026184.39184.60183.93183.93182.91-0.84%15,509
Sep 4, 2026186.22186.29185.40185.48184.46-0.69%12,582
Sep 3, 2026186.62187.12185.72186.76185.730.41%16,120
Sep 2, 2026186.08186.43185.67186.00184.970.08%9,565
Sep 1, 2026187.12187.20185.75185.86184.83-0.39%19,542
Aug 31, 2026187.09187.09186.57186.58185.55-0.60%10,201
Aug 28, 2026188.18188.18187.38187.71186.670.10%26,109
Aug 27, 2026188.26188.26187.51187.53186.49-1.19%11,823
Aug 26, 2026189.52190.13189.37189.79188.740.41%50,959
Aug 25, 2026189.55189.55188.92189.01187.97-0.46%11,613
Aug 24, 2026188.75190.12188.75189.89188.840.71%10,307
Aug 21, 2026188.72188.74188.46188.55187.510.23%12,035
Aug 20, 2026188.00189.28188.00188.11187.07-0.42%12,138
Aug 19, 2026188.84189.78188.84188.90187.860.48%13,710
Aug 18, 2026188.74189.43188.00188.00186.960.22%16,204
Aug 17, 2026188.45188.50187.58187.58186.54-0.82%12,036
Aug 14, 2026188.88189.45188.85189.14188.100.05%24,727
Aug 13, 2026189.05189.43188.43189.04188.000.39%12,264
Aug 12, 2026188.21188.45187.52188.31187.270.14%33,497
Aug 11, 2026187.92188.78187.92188.05187.01-0.27%13,458
Aug 10, 2026188.24188.60187.88188.56187.52-0.35%11,346
Aug 7, 2026188.35189.40188.35189.23188.190.26%26,764
Aug 6, 2026190.05190.05188.08188.73187.690.11%15,106
Aug 5, 2026188.78188.98187.90188.53187.49-0.05%22,498
Aug 4, 2026186.94188.77185.87188.62187.580.49%18,172
Aug 3, 2026187.49188.65187.09187.71186.670.44%25,322
Jul 31, 2026186.00187.47185.73186.88185.850.02%19,978
Jul 30, 2026188.21188.21185.47186.84185.81-1.50%39,165