Skip to main content

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

176.71 -0.05 (-0.03%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 176.88 177.15 176.14 176.76 12,265 -1.01(-0.57%)
Aug 29, 2025 177.52 177.80 177.47 177.77 17,389 +0.32(+0.18%)
Aug 28, 2025 177.47 177.56 176.84 177.45 48,715 -0.52(-0.29%)
Aug 27, 2025 177.09 178.17 177.09 177.97 20,545 +0.75(+0.42%)
Aug 26, 2025 177.18 177.48 176.76 177.22 24,697 +0.02(+0.01%)
Aug 25, 2025 178.33 178.42 177.20 177.20 23,500 -1.44(-0.81%)
Aug 22, 2025 178.09 179.41 178.09 178.64 27,079 +1.25(+0.70%)
Aug 21, 2025 177.29 177.81 177.10 177.39 17,085 -0.36(-0.20%)
Aug 20, 2025 177.59 178.19 177.59 177.75 13,942 +0.56(+0.32%)
Aug 19, 2025 175.58 177.47 175.58 177.19 16,790 +1.79(+1.02%)
Aug 18, 2025 175.93 176.15 175.40 175.40 15,326 -0.55(-0.31%)
Aug 15, 2025 176.85 176.85 175.79 175.95 13,552 -0.28(-0.16%)
Aug 14, 2025 176.57 176.57 175.79 176.23 11,967 -1.13(-0.63%)
Aug 13, 2025 175.68 177.36 175.68 177.36 12,328 +2.01(+1.14%)
Aug 12, 2025 174.99 175.40 174.62 175.35 44,180 +0.64(+0.37%)
Aug 11, 2025 175.27 175.32 174.56 174.71 17,866 -0.50(-0.29%)
Aug 08, 2025 175.43 175.95 175.16 175.21 7,478 +0.16(+0.09%)
Aug 07, 2025 175.96 175.99 174.32 175.05 16,503 +0.11(+0.06%)
Aug 06, 2025 175.03 175.40 174.53 174.94 6,345 +0.46(+0.26%)
Aug 05, 2025 175.06 175.06 174.28 174.48 21,663 -0.18(-0.10%)
Aug 04, 2025 173.21 174.66 173.21 174.66 20,958 +1.94(+1.12%)
Aug 01, 2025 173.22 173.22 171.98 172.72 12,485 -0.73(-0.42%)
Jul 31, 2025 173.46 174.82 173.25 173.45 20,969 -0.74(-0.42%)
Jul 30, 2025 175.57 175.57 173.50 174.19 20,623 -1.52(-0.87%)
Jul 29, 2025 175.47 175.72 175.20 175.71 46,267 +0.66(+0.38%)
Jul 28, 2025 176.43 176.43 175.01 175.05 14,926 -1.52(-0.86%)
Jul 25, 2025 176.37 176.69 175.93 176.57 16,241 +0.40(+0.23%)
Jul 24, 2025 176.03 176.67 176.03 176.17 19,333 -0.26(-0.15%)
Jul 23, 2025 176.48 176.49 175.84 176.43 14,181 +0.38(+0.22%)
Jul 22, 2025 174.52 176.21 174.52 176.05 14,769 +1.91(+1.10%)
Jul 21, 2025 174.82 175.31 174.14 174.14 12,703 -0.43(-0.25%)
Jul 18, 2025 175.15 175.15 174.21 174.57 9,782 +0.00(+0.00%)
Jul 17, 2025 173.51 174.72 173.51 174.57 24,538 +0.94(+0.54%)
Jul 16, 2025 173.19 173.77 172.17 173.63 27,791 +0.88(+0.51%)
Jul 15, 2025 174.76 174.76 172.75 172.75 67,962 -2.19(-1.25%)
Jul 14, 2025 174.53 174.99 174.12 174.94 15,779 +0.86(+0.49%)
Jul 11, 2025 174.57 174.57 173.58 174.08 156,157 -1.07(-0.61%)
Jul 10, 2025 174.94 175.82 174.72 175.15 11,325 +0.05(+0.03%)
Jul 09, 2025 174.81 175.10 174.28 175.10 72,952 +0.63(+0.36%)
Jul 08, 2025 174.69 175.11 174.47 174.47 88,405 -0.63(-0.36%)
Jul 07, 2025 175.58 175.91 174.39 175.10 12,814 -0.84(-0.48%)
Jul 03, 2025 175.31 176.11 175.06 175.94 16,599 +0.93(+0.53%)
Jul 02, 2025 175.47 175.47 173.81 175.01 56,480 -0.70(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.