Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

153.17 +0.86 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 144.24 144.63 143.92 144.40 9,868 -0.09(-0.06%)
Dec 28, 2023 143.85 144.60 143.85 144.49 9,747 +0.46(+0.32%)
Dec 27, 2023 143.72 144.21 143.72 144.03 11,289 +0.21(+0.14%)
Dec 26, 2023 143.29 144.11 143.29 143.83 4,754 +0.45(+0.32%)
Dec 22, 2023 143.46 143.62 143.03 143.37 7,817 +0.69(+0.48%)
Dec 21, 2023 142.12 142.68 141.64 142.68 94,909 +0.86(+0.61%)
Dec 20, 2023 143.12 143.54 141.82 141.82 19,448 -1.53(-1.07%)
Dec 19, 2023 143.00 143.44 143.00 143.35 8,631 +0.38(+0.26%)
Dec 18, 2023 142.51 143.07 142.40 142.98 20,905 +0.69(+0.48%)
Dec 15, 2023 142.80 142.80 141.77 142.29 18,857 -1.05(-0.73%)
Dec 14, 2023 144.49 144.49 143.04 143.34 96,285 -0.61(-0.43%)
Dec 13, 2023 142.20 144.13 142.12 143.95 228,250 +1.99(+1.40%)
Dec 12, 2023 141.52 142.11 141.52 141.97 11,953 +0.35(+0.25%)
Dec 11, 2023 140.52 141.62 140.52 141.62 7,507 +1.02(+0.73%)
Dec 08, 2023 140.71 140.80 140.10 140.59 15,159 -0.06(-0.04%)
Dec 07, 2023 140.81 140.86 140.59 140.65 6,770 -0.03(-0.02%)
Dec 06, 2023 141.14 141.14 140.68 140.68 25,929 -0.01(-0.01%)
Dec 05, 2023 141.38 141.38 140.59 140.69 7,928 -1.04(-0.74%)
Dec 04, 2023 141.33 141.74 141.24 141.74 7,598 +0.33(+0.23%)
Dec 01, 2023 139.99 141.41 139.99 141.41 7,962 +1.44(+1.03%)
Nov 30, 2023 138.90 140.13 138.90 139.98 10,105 +1.23(+0.89%)
Nov 29, 2023 139.37 139.48 138.67 138.75 11,114 -0.10(-0.07%)
Nov 28, 2023 139.07 139.47 138.85 138.85 25,856 -0.28(-0.20%)
Nov 27, 2023 139.12 139.28 139.04 139.12 5,436 -0.12(-0.08%)
Nov 24, 2023 138.80 139.29 138.80 139.24 3,946 +0.42(+0.30%)
Nov 22, 2023 138.59 139.00 138.52 138.82 9,953 +0.55(+0.40%)
Nov 21, 2023 137.81 138.47 137.81 138.27 34,235 +0.35(+0.25%)
Nov 20, 2023 137.42 138.19 137.01 137.92 5,676 +0.36(+0.26%)
Nov 17, 2023 138.00 138.00 137.48 137.56 5,610 -0.08(-0.06%)
Nov 16, 2023 137.54 137.83 137.54 137.64 29,596 +0.30(+0.22%)
Nov 15, 2023 137.34 137.89 137.31 137.34 12,802 +0.07(+0.05%)
Nov 14, 2023 136.25 137.74 136.25 137.26 11,899 +2.33(+1.73%)
Nov 13, 2023 134.76 135.12 134.03 134.93 36,792 -0.09(-0.07%)
Nov 10, 2023 134.15 135.03 133.89 135.02 9,152 +1.26(+0.94%)
Nov 09, 2023 134.69 134.69 133.76 133.76 17,931 -0.82(-0.61%)
Nov 08, 2023 134.53 134.69 134.06 134.58 10,052 +0.26(+0.20%)
Nov 07, 2023 134.68 134.68 134.31 134.32 7,669 -0.47(-0.35%)
Nov 06, 2023 134.94 134.94 134.56 134.79 21,319 -0.16(-0.12%)
Nov 03, 2023 134.64 135.47 134.64 134.94 44,589 +1.30(+0.97%)
Nov 02, 2023 132.45 133.76 132.45 133.65 28,820 +1.99(+1.51%)
Nov 01, 2023 131.16 131.87 130.96 131.66 11,522 +0.61(+0.46%)
Oct 31, 2023 129.98 131.06 129.89 131.05 16,323 +1.16(+0.90%)
Oct 30, 2023 129.20 130.00 128.96 129.89 18,048 +1.28(+1.00%)
Oct 27, 2023 130.18 130.18 128.31 128.61 42,099 -1.74(-1.34%)
Oct 26, 2023 130.46 131.19 130.31 130.35 43,154 +0.32(+0.25%)
Oct 25, 2023 130.33 130.70 129.95 130.03 35,181 -0.70(-0.53%)
Oct 24, 2023 130.13 130.81 130.09 130.73 12,618 +1.24(+0.96%)
Oct 23, 2023 129.74 130.68 129.49 129.49 43,109 -0.93(-0.71%)
Oct 20, 2023 131.68 131.68 130.42 130.42 8,406 -1.33(-1.01%)
Oct 19, 2023 132.81 133.22 131.48 131.75 21,042 -1.26(-0.95%)
Oct 18, 2023 133.95 134.19 132.84 133.01 10,896 -1.42(-1.06%)
Oct 17, 2023 133.36 135.06 133.36 134.44 11,707 +0.19(+0.14%)
Oct 16, 2023 133.46 134.35 133.46 134.25 11,551 +1.56(+1.17%)
Oct 13, 2023 132.74 132.99 132.28 132.69 27,563 +0.29(+0.22%)
Oct 12, 2023 133.68 133.70 132.01 132.40 26,460 -1.36(-1.01%)
Oct 11, 2023 133.65 133.80 133.06 133.76 59,653 +0.32(+0.24%)
Oct 10, 2023 133.38 134.03 133.13 133.44 7,437 +0.41(+0.31%)
Oct 09, 2023 131.93 133.09 131.93 133.03 54,064 +1.05(+0.80%)
Oct 06, 2023 130.09 132.45 129.81 131.98 8,975 +0.90(+0.69%)
Oct 05, 2023 130.99 131.30 130.49 131.08 14,577 -0.13(-0.10%)
Oct 04, 2023 130.53 131.21 129.89 131.21 10,159 +1.26(+0.97%)
Oct 03, 2023 130.25 130.58 129.60 129.94 18,436 -0.75(-0.58%)
Oct 02, 2023 131.77 131.77 130.09 130.70 118,043 -1.33(-1.00%)
Sep 29, 2023 133.30 133.42 131.76 132.02 10,038 -0.67(-0.50%)
Sep 28, 2023 132.29 133.05 132.29 132.69 23,745 +0.48(+0.36%)
Sep 27, 2023 132.76 132.77 131.59 132.22 11,965 -0.39(-0.30%)
Sep 26, 2023 133.65 133.79 132.48 132.61 26,880 -1.78(-1.33%)
Sep 25, 2023 133.86 134.44 133.98 134.39 13,512 +0.06(+0.04%)
Sep 22, 2023 134.44 134.94 134.33 134.33 95,536 -0.21(-0.15%)
Sep 21, 2023 135.94 135.94 134.53 134.54 30,088 -2.05(-1.50%)
Sep 20, 2023 137.06 137.73 136.59 136.59 29,583 +0.08(+0.06%)
Sep 19, 2023 136.62 136.71 136.11 136.51 11,782 -0.26(-0.19%)
Sep 18, 2023 136.84 137.17 136.76 136.76 12,869 +0.08(+0.06%)
Sep 15, 2023 137.21 137.38 136.66 136.69 10,668 -0.91(-0.66%)
Sep 14, 2023 136.85 137.63 136.85 137.59 13,094 +1.29(+0.95%)
Sep 13, 2023 136.35 136.48 136.04 136.31 10,219 -0.06(-0.04%)
Sep 12, 2023 136.15 136.52 136.12 136.36 8,413 -0.09(-0.06%)
Sep 11, 2023 136.04 136.56 136.04 136.45 18,768 +0.49(+0.36%)
Sep 08, 2023 136.01 136.48 135.88 135.96 7,900 -0.12(-0.09%)
Sep 07, 2023 135.62 136.46 135.62 136.09 12,294 +0.24(+0.18%)
Sep 06, 2023 135.96 136.00 135.48 135.85 8,031 -0.40(-0.29%)
Sep 05, 2023 137.81 137.81 136.25 136.25 9,487 -1.76(-1.28%)
Sep 01, 2023 138.44 138.45 137.75 138.01 6,692 +0.16(+0.11%)
Aug 31, 2023 138.50 138.65 137.85 137.85 6,712 -0.70(-0.50%)
Aug 30, 2023 138.30 138.64 138.30 138.55 31,094 +0.28(+0.20%)
Aug 29, 2023 137.25 138.27 137.25 138.27 9,787 +0.99(+0.72%)
Aug 28, 2023 137.61 137.61 136.97 137.28 6,921 +0.61(+0.45%)
Aug 25, 2023 136.32 137.07 135.95 136.67 5,942 +0.83(+0.61%)
Aug 24, 2023 136.31 137.15 135.84 135.84 7,671 -0.63(-0.46%)
Aug 23, 2023 135.95 136.53 135.78 136.47 18,758 +1.02(+0.76%)
Aug 22, 2023 135.66 135.68 135.29 135.45 15,628 -0.12(-0.09%)
Aug 21, 2023 135.89 136.02 135.08 135.57 24,679 -0.34(-0.25%)
Aug 18, 2023 135.95 136.22 135.75 135.91 9,903 +0.15(+0.11%)
Aug 17, 2023 137.34 137.34 135.76 135.76 36,526 -0.99(-0.73%)
Aug 16, 2023 136.83 137.45 136.69 136.76 15,994 -0.14(-0.10%)
Aug 15, 2023 137.77 137.77 136.81 136.90 12,860 -1.43(-1.03%)
Aug 14, 2023 138.53 138.53 138.05 138.32 9,074 -0.23(-0.16%)
Aug 11, 2023 138.00 138.68 138.00 138.55 19,498 +0.42(+0.31%)
Aug 10, 2023 138.65 139.45 137.99 138.12 23,688 -0.17(-0.12%)
Aug 09, 2023 138.40 138.87 138.16 138.29 12,426 +0.18(+0.13%)
Aug 08, 2023 138.06 138.29 137.46 138.12 31,147 -0.69(-0.50%)
Aug 07, 2023 138.41 138.93 138.28 138.80 19,180 +1.24(+0.90%)
Aug 04, 2023 138.67 139.22 137.56 137.56 9,381 -1.08(-0.78%)
Aug 03, 2023 138.52 138.90 138.40 138.65 13,504 -0.63(-0.45%)
Aug 02, 2023 139.45 139.80 139.24 139.28 37,976 -0.64(-0.46%)
Aug 01, 2023 139.60 140.04 139.60 139.92 13,104 -0.10(-0.07%)
Jul 31, 2023 140.01 140.24 139.67 140.01 13,121 +0.01(+0.01%)
Jul 28, 2023 140.28 140.39 139.50 140.00 9,850 +0.17(+0.12%)
Jul 27, 2023 140.95 140.95 139.73 139.83 24,253 -1.70(-1.20%)
Jul 26, 2023 141.05 141.68 141.05 141.53 31,522 +0.35(+0.25%)
Jul 25, 2023 140.81 141.30 140.75 141.18 24,521 +0.03(+0.02%)
Jul 24, 2023 140.96 141.25 140.83 141.15 24,476 +0.43(+0.31%)
Jul 21, 2023 140.59 140.94 140.50 140.71 8,555 +0.75(+0.54%)
Jul 20, 2023 138.78 140.00 138.78 139.96 75,930 +1.07(+0.77%)
Jul 19, 2023 138.54 139.15 138.54 138.89 16,513 +0.51(+0.37%)
Jul 18, 2023 138.10 138.77 137.90 138.38 15,637 +0.08(+0.06%)
Jul 17, 2023 138.16 138.72 138.16 138.30 10,913 -0.09(-0.07%)
Jul 14, 2023 138.59 138.64 138.13 138.39 12,110 -0.38(-0.27%)
Jul 13, 2023 138.52 138.83 138.40 138.77 15,967 +0.33(+0.24%)
Jul 12, 2023 138.68 138.88 138.43 138.45 17,053 +0.34(+0.25%)
Jul 11, 2023 137.32 138.14 137.11 138.10 20,120 +1.04(+0.76%)
Jul 10, 2023 136.42 137.18 136.42 137.06 22,340 +0.49(+0.36%)
Jul 07, 2023 137.05 137.63 136.57 136.57 14,187 -0.72(-0.52%)
Jul 06, 2023 136.77 137.32 136.50 137.29 129,372 -0.59(-0.43%)
Jul 05, 2023 137.45 138.09 137.26 137.88 25,156 -0.35(-0.25%)
Jul 03, 2023 137.81 138.35 137.47 138.22 34,310 -0.12(-0.09%)
Jun 30, 2023 137.75 138.36 137.72 138.34 8,755 +1.39(+1.02%)
Jun 29, 2023 135.96 136.95 135.96 136.95 44,296 +1.07(+0.78%)
Jun 28, 2023 136.23 136.23 135.49 135.88 71,489 -0.54(-0.40%)
Jun 27, 2023 135.34 136.55 135.34 136.43 34,010 +1.02(+0.75%)
Jun 26, 2023 134.51 135.53 134.51 135.41 16,258 +0.69(+0.51%)
Jun 23, 2023 135.37 135.69 134.71 134.72 17,347 -1.11(-0.82%)
Jun 22, 2023 136.32 136.32 135.50 135.83 16,385 -0.51(-0.37%)
Jun 21, 2023 135.76 136.61 135.76 136.33 17,249 +0.04(+0.03%)
Jun 20, 2023 136.91 136.91 136.29 136.29 27,568 -1.13(-0.82%)
Jun 16, 2023 137.61 138.00 137.33 137.42 93,627 +0.18(+0.13%)
Jun 15, 2023 135.78 137.38 135.78 137.24 19,700 +1.31(+0.97%)
May 08, 2023 136.55 136.55 135.80 135.93 12,100 -0.22(-0.17%)
May 05, 2023 134.95 136.38 134.95 136.16 16,309 +1.72(+1.28%)
May 04, 2023 134.56 134.98 134.18 134.43 31,992 -0.33(-0.25%)
May 03, 2023 135.54 136.02 134.76 134.76 37,947 -0.61(-0.45%)
May 02, 2023 136.65 136.65 134.39 135.37 37,169 -1.48(-1.08%)
May 01, 2023 136.17 137.27 136.17 136.85 17,990 +0.37(+0.27%)
Apr 28, 2023 136.34 136.48 135.74 136.48 6,232 +0.94(+0.69%)
Apr 27, 2023 133.66 135.54 133.66 135.54 10,666 +2.20(+1.65%)
Apr 26, 2023 134.39 134.39 133.19 133.33 42,271 -1.52(-1.13%)
Apr 25, 2023 135.48 135.87 134.82 134.85 32,533 -1.03(-0.76%)
Apr 24, 2023 135.82 135.88 135.61 135.88 16,724 +0.14(+0.10%)
Apr 21, 2023 135.79 135.79 135.11 135.74 8,186 +0.07(+0.05%)
Apr 20, 2023 135.37 135.81 135.23 135.68 34,626 -0.22(-0.17%)
Apr 19, 2023 135.39 135.94 135.39 135.90 12,778 +0.30(+0.22%)
Apr 18, 2023 136.04 136.04 135.28 135.60 20,136 -0.14(-0.10%)
Apr 17, 2023 134.71 135.73 134.66 135.73 12,765 +1.02(+0.76%)
Apr 14, 2023 135.26 135.26 134.32 134.72 19,903 -0.90(-0.66%)
Apr 13, 2023 135.14 135.76 134.40 135.62 10,478 +0.64(+0.47%)
Apr 12, 2023 135.37 135.81 134.83 134.98 18,881 +0.02(+0.01%)
Apr 11, 2023 134.79 135.33 134.64 134.96 15,951 +0.46(+0.34%)
Apr 10, 2023 134.05 134.50 133.72 134.50 11,386 +0.15(+0.11%)
Apr 06, 2023 134.03 134.35 133.70 134.35 13,422 +0.34(+0.26%)
Apr 05, 2023 133.26 134.07 133.26 134.01 18,942 +0.41(+0.31%)
Apr 04, 2023 134.45 134.45 133.10 133.60 46,608 -0.66(-0.49%)
Apr 03, 2023 133.81 134.48 133.81 134.25 13,726 +0.26(+0.20%)
Mar 31, 2023 132.74 134.05 132.74 133.99 11,859 +1.61(+1.21%)
Mar 30, 2023 132.28 132.55 131.89 132.38 9,616 +0.65(+0.49%)
Mar 29, 2023 130.93 131.74 130.93 131.74 17,841 +1.51(+1.16%)
Mar 28, 2023 129.64 130.45 129.64 130.23 12,154 +0.37(+0.29%)
Mar 27, 2023 130.19 130.49 129.75 129.86 10,094 +0.42(+0.33%)
Mar 24, 2023 127.43 129.44 127.19 129.44 15,282 +1.68(+1.31%)
Mar 23, 2023 128.45 129.30 127.27 127.76 23,706 -0.37(-0.29%)
Mar 22, 2023 130.41 130.45 128.13 128.13 13,042 -2.12(-1.63%)
Mar 21, 2023 130.64 130.64 129.53 130.26 13,913 +0.45(+0.35%)
Mar 20, 2023 128.30 129.88 128.30 129.81 14,988 +1.77(+1.38%)
Mar 17, 2023 129.43 129.43 127.75 128.03 38,519 -1.91(-1.47%)
Mar 16, 2023 128.24 130.01 128.12 129.94 18,948 +1.44(+1.12%)
Mar 15, 2023 127.91 128.64 127.34 128.50 13,487 -0.90(-0.69%)
Mar 14, 2023 129.47 130.05 128.19 129.40 32,855 +1.49(+1.17%)
Mar 13, 2023 127.13 128.86 126.94 127.90 14,076 +0.00(+0.00%)
Mar 10, 2023 129.47 129.50 127.66 127.90 12,751 -1.98(-1.52%)
Mar 09, 2023 131.78 131.91 129.88 129.88 9,404 -1.77(-1.35%)
Mar 08, 2023 131.72 131.89 131.12 131.66 8,124 +0.19(+0.14%)
Mar 07, 2023 133.22 133.22 131.29 131.47 9,169 -1.71(-1.28%)
Mar 06, 2023 133.54 133.86 132.98 133.18 32,973 -0.16(-0.12%)
Mar 03, 2023 132.33 133.33 132.12 133.33 17,673 +1.28(+0.97%)
Mar 02, 2023 130.41 132.24 130.41 132.06 18,642 +1.38(+1.05%)
Mar 01, 2023 131.26 131.26 130.29 130.68 22,560 -0.67(-0.51%)
Feb 28, 2023 132.22 132.37 131.35 131.35 30,096 -0.65(-0.49%)
Feb 27, 2023 132.84 133.20 131.82 132.01 18,047 +0.01(+0.00%)
Feb 24, 2023 131.83 132.19 131.32 132.00 32,194 -0.97(-0.73%)
Feb 23, 2023 133.41 133.43 131.94 132.97 43,239 +0.10(+0.08%)
Feb 22, 2023 133.34 133.58 132.51 132.87 35,059 -0.21(-0.16%)
Feb 21, 2023 134.30 134.30 133.00 133.08 15,321 -2.06(-1.52%)
Feb 17, 2023 134.37 135.36 134.37 135.14 27,007 +0.49(+0.36%)
Feb 16, 2023 134.25 135.44 134.25 134.65 18,355 -0.92(-0.67%)
Feb 15, 2023 134.20 135.57 134.20 135.57 21,409 +0.62(+0.46%)
Feb 14, 2023 135.86 136.05 134.35 134.94 17,777 -0.81(-0.59%)
Feb 13, 2023 135.02 135.87 135.02 135.75 13,101 +0.90(+0.67%)
Feb 10, 2023 133.75 134.90 133.75 134.85 13,546 +1.04(+0.78%)
Feb 09, 2023 135.81 135.81 133.76 133.80 14,878 -1.15(-0.85%)
Feb 08, 2023 135.62 135.65 134.85 134.95 11,595 -1.24(-0.91%)
Feb 07, 2023 135.44 136.37 134.29 136.19 10,926 +0.63(+0.47%)
Feb 06, 2023 135.49 135.58 134.95 135.56 10,144 -0.22(-0.17%)
Feb 03, 2023 136.32 136.32 135.35 135.78 18,870 -1.34(-0.98%)
Feb 02, 2023 137.00 137.47 136.22 137.13 36,894 +0.52(+0.38%)
Feb 01, 2023 135.52 137.34 134.64 136.61 40,742 +0.66(+0.49%)
Jan 31, 2023 134.38 135.95 134.38 135.95 34,420 +1.91(+1.43%)
Jan 30, 2023 134.61 135.12 134.04 134.04 33,126 -0.69(-0.51%)
Jan 27, 2023 134.70 135.31 134.26 134.73 10,932 -0.37(-0.27%)
Jan 26, 2023 135.17 135.17 134.42 135.09 13,930 +0.75(+0.56%)
Jan 25, 2023 133.35 134.43 133.01 134.34 13,561 -0.13(-0.10%)
Jan 24, 2023 134.37 134.62 133.33 134.47 11,530 +0.16(+0.12%)
Jan 23, 2023 134.05 135.02 133.77 134.31 18,307 +0.80(+0.60%)
Jan 20, 2023 132.50 133.61 131.64 133.51 46,062 +1.47(+1.11%)
Jan 19, 2023 132.69 132.83 132.02 132.04 10,994 -1.18(-0.89%)
Jan 18, 2023 135.66 135.74 133.20 133.22 41,278 -2.31(-1.70%)
Jan 17, 2023 136.44 136.44 135.46 135.53 18,318 -0.75(-0.55%)
Jan 13, 2023 135.59 136.46 135.48 136.28 15,954 +0.24(+0.17%)
Jan 12, 2023 136.64 136.64 135.85 136.04 18,686 -0.18(-0.13%)
Jan 11, 2023 135.22 136.22 135.22 136.22 34,455 +1.30(+0.97%)
Jan 10, 2023 134.62 134.92 134.15 134.92 9,429 +0.52(+0.39%)
Jan 09, 2023 135.53 136.07 134.32 134.40 51,403 -0.53(-0.39%)
Jan 06, 2023 133.03 135.32 132.81 134.93 15,085 +3.00(+2.27%)
Jan 05, 2023 133.40 133.40 131.92 131.93 17,621 -1.65(-1.23%)
Jan 04, 2023 133.00 134.19 133.00 133.58 10,815 +1.10(+0.83%)
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.