Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
179.84
+1.34 (0.75%)
Jun 24, 2026, 4:00 PM EDT - Market closed

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026179.15180.47178.94179.84179.840.75%21,280
Jun 23, 2026177.15178.84177.15178.50178.500.86%13,575
Jun 22, 2026176.57177.57176.57176.97176.97-0.06%26,197
Jun 18, 2026178.93178.94177.88178.04177.07-0.26%25,348
Jun 17, 2026180.67181.16178.11178.51177.54-1.48%19,824
Jun 16, 2026181.53181.94180.91181.19180.210.25%21,273
Jun 15, 2026181.45181.59180.73180.73179.75-0.39%13,691
Jun 12, 2026180.35181.44180.35181.44180.460.81%17,027
Jun 11, 2026180.33181.07179.91179.98179.000.21%36,048
Jun 10, 2026180.00180.97179.61179.61178.64-0.11%35,306
Jun 9, 2026179.04179.83178.65179.81178.831.61%17,678
Jun 8, 2026178.31178.77176.96176.96176.00-1.27%10,863
Jun 5, 2026177.52179.49177.52179.23178.261.07%27,461
Jun 4, 2026177.41178.35176.72177.34176.380.73%23,454
Jun 3, 2026175.90176.96175.90176.06175.10-0.06%116,553
Jun 2, 2026175.34176.34175.16176.17175.210.26%18,638
Jun 1, 2026176.54176.70175.71175.71174.76-0.87%28,212
May 29, 2026177.57178.07177.26177.26176.30-0.71%12,837
May 28, 2026179.33179.33178.48178.52177.55-0.33%14,686
May 27, 2026179.52180.49179.11179.12178.15-0.38%235,831
May 26, 2026179.89180.16179.57179.80178.82-0.18%35,750
May 22, 2026179.32180.39179.21180.13179.150.59%45,101
May 21, 2026178.28179.09177.30179.08178.110.11%12,522
May 20, 2026178.23179.12178.08178.88177.910.22%17,259
May 19, 2026178.21179.26178.00178.48177.51-0.10%57,336
May 18, 2026178.22178.70177.82178.66177.691.33%21,627
May 15, 2026178.49178.49176.31176.31175.35-0.90%16,197
May 14, 2026178.00178.36177.76177.92176.950.36%150,818
May 13, 2026177.27177.60176.58177.29176.33-0.47%16,906
May 12, 2026177.63178.56177.12178.12177.150.34%11,958
May 11, 2026177.97178.22177.17177.51176.55-0.16%13,097
May 8, 2026178.89178.89177.80177.80176.84-0.62%25,785
May 7, 2026179.27179.39178.60178.91177.94-0.40%15,975
May 6, 2026179.52180.32179.52179.62178.65-0.04%20,670
May 5, 2026179.37180.28178.74179.69178.710.23%26,811
May 4, 2026179.78181.08179.00179.27178.30-0.65%21,466
May 1, 2026182.21182.21180.44180.44179.46-0.67%23,160
Apr 30, 2026180.24181.82180.19181.66180.670.94%22,696
Apr 29, 2026180.91180.91179.55179.97178.99-0.36%11,754
Apr 28, 2026180.31181.47179.68180.62179.640.47%23,621
Apr 27, 2026179.59180.75179.59179.78178.80-0.18%22,097
Apr 24, 2026180.43180.80179.98180.11179.13-0.77%62,957
Apr 23, 2026180.10181.50180.10181.49180.511.12%28,198
Apr 22, 2026181.38181.38179.08179.48178.50-0.70%11,011
Apr 21, 2026182.53182.53180.58180.74179.76-0.99%30,135
Apr 20, 2026182.69183.39182.27182.55181.56-0.20%29,699
Apr 17, 2026181.72183.27181.72182.91181.920.73%16,335
Apr 16, 2026181.79182.02181.19181.58180.590.17%38,741
Apr 15, 2026181.96181.96180.84181.27180.29-0.38%29,338
Apr 14, 2026180.97182.02180.96181.97180.980.21%18,045