Skip to main content

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

154.91 +1.13 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 53.52 53.60 53.50 53.60 818 -0.76(-1.40%)
Jul 30, 2014 54.36 54.36 54.36 54.36 567 -0.50(-0.91%)
Jul 29, 2014 54.94 54.94 54.86 54.86 10,688 +0.05(+0.10%)
Jul 28, 2014 54.81 54.81 54.81 54.81 318 -0.11(-0.20%)
Jul 25, 2014 54.92 54.92 54.92 54.92 80 +0.00(+0.00%)
Jul 24, 2014 54.96 54.96 54.92 54.92 809 -0.02(-0.04%)
Jul 23, 2014 54.99 54.99 54.83 54.94 7,193 +0.04(+0.08%)
Jul 22, 2014 54.90 54.90 54.90 54.90 274 +0.16(+0.30%)
Jul 21, 2014 54.73 54.73 54.73 54.73 483 -0.04(-0.08%)
Jul 18, 2014 54.80 54.80 54.78 54.78 3,434 +0.41(+0.76%)
Jul 17, 2014 54.92 54.92 54.37 54.37 5,597 -0.61(-1.10%)
Jul 14, 2014 55.00 54.97 54.97 54.97 5,486 +0.16(+0.30%)
Jul 11, 2014 54.60 54.81 54.60 54.81 699 +0.22(+0.41%)
Jul 10, 2014 54.59 54.59 54.59 54.59 1,182 -0.21(-0.38%)
Jul 09, 2014 54.79 54.79 54.79 54.79 441 +0.19(+0.34%)
Jul 08, 2014 54.61 54.61 54.61 54.61 504 -0.08(-0.15%)
Jul 07, 2014 54.72 54.83 54.67 54.69 3,425 -0.00(-0.00%)
Jul 03, 2014 54.69 54.69 54.69 54.69 0 +0.00(+0.00%)
Jul 02, 2014 54.79 54.79 54.69 54.69 1,540 -0.12(-0.23%)
Jul 01, 2014 54.85 54.91 54.82 54.82 1,569 +0.58(+1.06%)
Jun 30, 2014 54.24 54.24 54.24 54.24 231 -0.07(-0.14%)
Jun 27, 2014 54.32 54.32 54.32 54.32 133 -0.29(-0.53%)
Jun 26, 2014 54.61 54.61 54.61 54.61 208 +0.00(+0.00%)
Jun 25, 2014 54.42 54.63 54.42 54.61 3,286 +0.04(+0.07%)
Jun 24, 2014 54.57 54.57 54.57 54.57 367 -0.06(-0.11%)
Jun 23, 2014 54.53 54.63 54.53 54.63 401 -0.09(-0.16%)
Jun 19, 2014 54.60 54.72 54.72 54.72 2,690 +0.51(+0.95%)
Jun 18, 2014 54.20 54.20 54.20 54.20 154 +0.09(+0.16%)
Jun 17, 2014 54.11 54.11 54.11 54.11 1,560 +0.30(+0.57%)
Jun 13, 2014 53.85 53.81 53.81 53.81 1,076 -0.38(-0.70%)
Jun 11, 2014 54.20 54.19 54.19 54.19 7,667 -0.21(-0.38%)
Jun 10, 2014 54.53 54.53 54.40 54.40 2,500 -0.13(-0.24%)
Jun 06, 2014 54.53 54.53 54.53 54.53 178 +0.21(+0.38%)
Jun 05, 2014 54.32 54.32 54.32 54.32 2,984 +0.36(+0.68%)
Jun 04, 2014 53.96 53.96 53.96 53.96 516 -0.07(-0.12%)
Jun 03, 2014 54.02 54.05 53.96 54.02 4,964 +0.01(+0.03%)
Jun 02, 2014 53.99 54.05 53.99 54.01 4,187 +0.01(+0.03%)
May 30, 2014 53.88 53.99 53.87 53.99 2,721 +0.14(+0.26%)
May 29, 2014 53.85 53.85 53.85 53.85 1,259 +0.19(+0.36%)
May 28, 2014 53.62 53.66 53.62 53.66 1,569 +0.06(+0.11%)
May 27, 2014 53.58 53.60 53.58 53.60 2,621 +0.42(+0.80%)
May 23, 2014 53.18 53.18 53.18 53.18 0 +0.00(+0.00%)
May 22, 2014 53.13 53.18 53.13 53.18 3,030 +0.21(+0.39%)
May 21, 2014 52.97 53.02 52.96 52.97 8,592 +0.25(+0.48%)
May 20, 2014 52.72 52.72 52.72 52.72 43 +0.00(+0.00%)
May 19, 2014 52.72 52.72 52.72 52.72 20 +0.00(+0.00%)
May 16, 2014 52.72 52.72 52.72 52.72 5,024 -0.05(-0.10%)
May 15, 2014 52.90 52.90 52.68 52.77 2,493 -0.47(-0.87%)
May 14, 2014 53.32 53.32 53.23 53.23 1,195 -0.24(-0.45%)
May 13, 2014 53.47 53.52 53.47 53.47 6,234 +0.08(+0.15%)
May 12, 2014 53.32 53.39 53.32 53.39 4,519 +0.52(+0.98%)
May 09, 2014 52.87 52.87 52.87 52.87 1,427 +0.00(+0.00%)
May 08, 2014 52.87 52.87 52.87 52.87 457 +0.07(+0.13%)
May 07, 2014 52.83 52.83 52.60 52.81 1,685 -0.05(-0.10%)
May 06, 2014 52.86 52.86 52.86 52.86 67 +0.00(+0.00%)
May 05, 2014 52.58 52.89 52.58 52.86 544 +0.06(+0.11%)
May 02, 2014 52.90 52.90 52.80 52.80 773 -0.11(-0.21%)
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.