Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
176.06
-0.11 (-0.06%)
At close: Jun 3, 2026, 4:00 PM EDT
176.06
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:10 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026175.90176.96175.90176.58-0.23%18,868
Jun 2, 2026175.34176.34175.16176.17176.170.26%18,638
Jun 1, 2026176.54176.70175.71175.71175.71-0.87%28,212
May 29, 2026177.57178.07177.26177.26177.26-0.71%12,837
May 28, 2026179.33179.33178.48178.52178.52-0.33%14,686
May 27, 2026179.52180.49179.11179.12179.12-0.38%235,831
May 26, 2026179.89180.16179.57179.80179.80-0.18%35,750
May 22, 2026179.32180.39179.21180.13180.130.59%45,101
May 21, 2026178.28179.09177.30179.08179.080.11%12,522
May 20, 2026178.23179.12178.08178.88178.880.22%17,259
May 19, 2026178.21179.26178.00178.48178.48-0.10%57,336
May 18, 2026178.22178.70177.82178.66178.661.33%21,627
May 15, 2026178.49178.49176.31176.31176.31-0.90%16,197
May 14, 2026178.00178.36177.76177.92177.920.36%150,818
May 13, 2026177.27177.60176.58177.29177.29-0.47%16,906
May 12, 2026177.63178.56177.12178.12178.120.34%11,958
May 11, 2026177.97178.22177.17177.51177.51-0.16%13,097
May 8, 2026178.89178.89177.80177.80177.80-0.62%25,785
May 7, 2026179.27179.39178.60178.91178.91-0.40%15,975
May 6, 2026179.52180.32179.52179.62179.62-0.04%20,670
May 5, 2026179.37180.28178.74179.69179.690.23%26,811
May 4, 2026179.78181.08179.00179.27179.27-0.65%21,466
May 1, 2026182.21182.21180.44180.44180.44-0.67%23,160
Apr 30, 2026180.24181.82180.19181.66181.660.94%22,696
Apr 29, 2026180.91180.91179.55179.97179.97-0.36%11,754
Apr 28, 2026180.31181.47179.68180.62180.620.47%23,621
Apr 27, 2026179.59180.75179.59179.78179.78-0.18%22,097
Apr 24, 2026180.43180.80179.98180.11180.10-0.77%62,957
Apr 23, 2026180.10181.50180.10181.49181.491.12%28,198
Apr 22, 2026181.38181.38179.08179.48179.48-0.70%11,011
Apr 21, 2026182.53182.53180.58180.74180.74-0.99%30,135
Apr 20, 2026182.69183.39182.27182.55182.55-0.20%29,699
Apr 17, 2026181.72183.27181.72182.91182.910.73%16,335
Apr 16, 2026181.79182.02181.19181.58181.580.17%38,741
Apr 15, 2026181.96181.96180.84181.27181.27-0.38%29,338
Apr 14, 2026180.97182.02180.96181.97181.970.21%18,045
Apr 13, 2026180.39181.58180.00181.58181.580.36%25,985
Apr 10, 2026182.42182.42180.72180.92180.92-0.81%30,000
Apr 9, 2026182.07183.24182.07182.39182.390.19%25,459
Apr 8, 2026180.65182.08180.65182.05182.051.55%20,825
Apr 7, 2026179.28179.94178.83179.28179.28-0.27%50,462
Apr 6, 2026179.52179.87179.06179.77179.770.09%22,461
Apr 2, 2026177.81179.84177.81179.60179.600.56%20,105
Apr 1, 2026178.16178.94178.16178.60178.600.28%143,397
Mar 31, 2026177.45178.65176.31178.10178.101.10%91,182
Mar 30, 2026176.99177.47175.73176.17176.170.34%17,696
Mar 27, 2026177.07177.31175.32175.57175.57-1.08%27,651
Mar 26, 2026177.33178.99177.33177.48177.48-0.35%45,224
Mar 25, 2026178.59179.00177.29178.11178.110.39%22,495
Mar 24, 2026176.13178.39176.13177.41177.410.22%15,921