Skip to main content

SSGA US Large Cap Low Vol Index SPDR (NY: LGLV )

159.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 157.59 159.34 157.59 159.06 77,093 +1.25(+0.79%)
Jul 16, 2024 156.01 157.83 156.01 157.81 5,808 +2.16(+1.39%)
Jul 15, 2024 155.63 156.36 155.60 155.65 9,536 +0.11(+0.07%)
Jul 12, 2024 154.99 156.33 154.99 155.54 7,000 +0.92(+0.60%)
Jul 11, 2024 153.17 154.62 153.17 154.62 18,592 +1.50(+0.98%)
Jul 10, 2024 152.09 153.12 151.94 153.12 90,583 +1.36(+0.90%)
Jul 09, 2024 151.99 152.33 151.59 151.76 7,021 -0.45(-0.30%)
Jul 08, 2024 152.40 152.40 152.00 152.21 32,460 +0.08(+0.05%)
Jul 05, 2024 151.61 152.22 151.30 152.13 14,862 +0.23(+0.15%)
Jul 03, 2024 152.34 152.40 151.90 151.90 5,540 -0.03(-0.02%)
Jul 02, 2024 151.83 152.15 151.57 151.93 22,718 +0.30(+0.20%)
Jul 01, 2024 152.98 153.25 151.52 151.63 8,800 -0.94(-0.62%)
Jun 28, 2024 153.50 153.50 152.40 152.57 67,908 -0.58(-0.38%)
Jun 27, 2024 152.66 153.15 152.29 153.15 80,741 +0.72(+0.47%)
Jun 26, 2024 152.69 152.69 152.27 152.43 5,794 -0.96(-0.63%)
Jun 25, 2024 154.99 154.99 153.35 153.39 15,428 -1.52(-0.98%)
Jun 24, 2024 154.05 155.49 153.95 154.91 4,190 +1.13(+0.73%)
Jun 21, 2024 153.44 153.83 153.36 153.78 5,695 +0.39(+0.25%)
Jun 20, 2024 152.70 153.56 152.70 153.39 13,460 +0.30(+0.19%)
Jun 18, 2024 152.38 153.09 152.21 153.09 22,916 +0.75(+0.49%)
Jun 17, 2024 151.09 152.51 151.09 152.35 7,231 +0.86(+0.57%)
Jun 14, 2024 151.24 151.49 150.51 151.49 52,473 -0.19(-0.12%)
Jun 13, 2024 151.04 151.81 150.92 151.68 101,430 -0.37(-0.24%)
Jun 12, 2024 152.99 152.99 151.73 152.05 6,120 +0.33(+0.22%)
Jun 11, 2024 151.55 151.73 151.11 151.72 7,548 -0.32(-0.21%)
Jun 10, 2024 151.79 152.22 151.40 152.04 7,147 -0.09(-0.06%)
Jun 07, 2024 151.95 152.88 151.92 152.13 4,257 -0.16(-0.10%)
Jun 06, 2024 152.52 152.62 152.10 152.29 11,391 -0.19(-0.12%)
Jun 05, 2024 152.61 152.61 151.83 152.47 3,675 +0.02(+0.01%)
Jun 04, 2024 151.71 152.57 151.71 152.46 9,808 +0.78(+0.52%)
Jun 03, 2024 152.44 152.58 151.15 151.67 6,839 -0.60(-0.39%)
May 31, 2024 150.26 152.49 150.26 152.27 20,032 +2.30(+1.53%)
May 30, 2024 149.24 150.09 149.24 149.97 27,368 +0.81(+0.54%)
May 29, 2024 149.67 149.67 149.12 149.17 6,293 -1.38(-0.92%)
May 28, 2024 151.26 151.31 150.42 150.55 7,228 -1.79(-1.18%)
May 24, 2024 152.43 152.50 152.22 152.34 2,742 +0.48(+0.31%)
May 23, 2024 153.84 153.84 151.86 151.86 5,314 -2.06(-1.34%)
May 22, 2024 153.81 154.43 153.81 153.92 3,540 -0.22(-0.14%)
May 21, 2024 154.17 154.28 153.96 154.14 7,030 -0.08(-0.05%)
May 20, 2024 154.61 154.68 154.21 154.22 4,837 -0.53(-0.34%)
May 17, 2024 154.20 154.76 154.16 154.75 8,509 +0.36(+0.24%)
May 16, 2024 154.16 154.58 154.12 154.39 7,252 +0.36(+0.23%)
May 15, 2024 153.66 154.04 153.66 154.03 16,538 +0.81(+0.53%)
May 14, 2024 153.36 153.51 152.59 153.22 37,762 +0.23(+0.15%)
May 13, 2024 153.63 153.88 152.99 152.99 6,480 -0.35(-0.23%)
May 10, 2024 153.34 153.47 153.11 153.34 11,996 +0.33(+0.22%)
May 09, 2024 151.86 153.06 151.86 153.01 31,026 +1.27(+0.84%)
May 08, 2024 151.77 152.14 151.64 151.74 10,318 -0.32(-0.21%)
May 07, 2024 151.82 152.07 151.73 152.06 6,246 +1.12(+0.74%)
May 06, 2024 150.67 150.94 150.41 150.94 7,570 +0.91(+0.61%)
May 03, 2024 150.14 150.14 149.21 150.03 18,083 +0.61(+0.41%)
May 02, 2024 148.88 149.72 148.74 149.42 36,512 +0.56(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.