Skip to main content
logo
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
187.90
+3.13 (1.69%)
At close: Oct 29, 2026, 4:00 PM EDT
187.90
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026186.09187.90186.09187.90187.901.69%44,787
Oct 28, 2026184.73185.45184.39184.77184.77-0.43%14,077
Oct 27, 2026186.07186.07185.12185.56185.56-0.80%13,271
Oct 26, 2026186.54187.62186.54187.05187.050.35%17,981
Oct 23, 2026187.32187.32186.08186.40186.40-0.85%13,040
Oct 22, 2026184.87188.00184.77188.00188.002.09%28,776
Oct 21, 2026184.38184.57184.02184.16184.16-0.32%18,736
Oct 20, 2026183.28184.75183.28184.75184.751.27%29,434
Oct 19, 2026182.87183.04182.32182.43182.43-0.62%13,879
Oct 16, 2026183.14183.93182.86183.57183.570.82%14,546
Oct 15, 2026181.93182.87181.93182.07182.070.95%43,546
Oct 14, 2026179.33180.49179.30180.36180.360.51%52,056
Oct 13, 2026180.12180.12178.34179.45179.450.15%26,997
Oct 12, 2026178.30179.19178.30179.19179.190.78%45,450
Oct 9, 2026177.25178.19177.24177.80177.800.33%31,404
Oct 8, 2026175.37177.49175.21177.22177.220.99%21,188
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