Skip to main content

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

152.63 -0.76 (-0.50%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 100.81 101.31 100.81 101.10 67,076 +0.47(+0.47%)
Sep 27, 2019 101.58 101.58 100.10 100.63 95,491 -0.64(-0.63%)
Sep 26, 2019 101.18 101.54 100.84 101.27 68,432 +0.26(+0.26%)
Sep 25, 2019 100.78 101.14 100.50 101.01 111,699 +0.27(+0.27%)
Sep 24, 2019 101.19 101.63 100.42 100.74 111,154 -0.11(-0.11%)
Sep 23, 2019 100.56 101.09 100.36 100.85 43,062 +0.07(+0.07%)
Sep 20, 2019 101.22 101.37 100.49 100.77 64,837 -0.29(-0.29%)
Sep 19, 2019 101.17 101.54 100.99 101.06 129,797 -0.03(-0.03%)
Sep 18, 2019 100.94 101.10 100.17 101.09 171,002 +0.15(+0.14%)
Sep 17, 2019 100.02 100.94 100.02 100.94 78,456 +0.99(+0.99%)
Sep 16, 2019 99.83 100.10 99.74 99.95 109,777 -0.23(-0.23%)
Sep 13, 2019 100.59 100.60 100.03 100.18 192,983 -0.28(-0.28%)
Sep 12, 2019 100.24 100.63 100.19 100.46 119,381 +0.62(+0.62%)
Sep 11, 2019 99.61 99.84 99.32 99.84 228,667 +0.39(+0.39%)
Sep 10, 2019 100.32 100.32 98.88 99.45 159,374 -1.14(-1.13%)
Sep 09, 2019 101.80 101.80 100.37 100.58 102,761 -0.88(-0.86%)
Sep 06, 2019 101.37 101.69 101.33 101.46 166,949 +0.32(+0.31%)
Sep 05, 2019 101.42 101.73 101.11 101.14 146,943 +0.46(+0.46%)
Sep 04, 2019 100.41 100.68 100.10 100.68 78,586 +0.87(+0.87%)
Sep 03, 2019 99.47 99.84 99.31 99.82 126,205 -0.08(-0.08%)
Aug 30, 2019 100.38 100.48 99.62 99.90 74,556 +0.02(+0.02%)
Aug 29, 2019 99.85 100.10 99.38 99.88 109,249 +0.83(+0.84%)
Aug 28, 2019 98.54 99.06 98.28 99.05 97,980 +0.18(+0.18%)
Aug 27, 2019 99.24 99.43 98.59 98.87 81,869 +0.10(+0.10%)
Aug 26, 2019 98.50 98.77 97.92 98.77 149,300 +0.98(+1.01%)
Aug 23, 2019 99.57 100.02 97.38 97.79 92,281 -1.99(-2.00%)
Aug 22, 2019 99.87 100.05 99.03 99.78 118,106 +0.19(+0.19%)
Aug 21, 2019 99.68 99.68 99.32 99.59 257,431 +0.45(+0.46%)
Aug 20, 2019 99.82 99.93 99.09 99.14 111,237 -0.75(-0.75%)
Aug 19, 2019 99.82 100.03 99.57 99.89 163,981 +0.79(+0.80%)
Aug 16, 2019 98.31 99.21 98.31 99.09 156,535 +1.19(+1.22%)
Aug 15, 2019 97.36 98.10 97.17 97.90 99,041 +0.80(+0.83%)
Aug 14, 2019 98.52 98.71 97.10 97.10 82,441 -2.42(-2.43%)
Aug 13, 2019 98.26 99.65 98.11 99.52 164,614 +1.16(+1.18%)
Aug 12, 2019 99.22 99.37 98.13 98.35 148,163 -1.04(-1.04%)
Aug 09, 2019 99.37 99.70 98.66 99.39 159,859 -0.11(-0.11%)
Aug 08, 2019 98.28 99.58 98.21 99.50 388,449 +1.69(+1.73%)
Aug 07, 2019 96.74 98.17 95.85 97.81 112,963 +0.31(+0.31%)
Aug 06, 2019 96.25 97.53 96.20 97.51 249,898 +1.73(+1.81%)
Aug 05, 2019 97.48 97.49 95.20 95.77 125,956 -2.63(-2.67%)
Aug 02, 2019 98.50 98.79 97.80 98.40 199,297 -0.10(-0.10%)
Aug 01, 2019 98.87 99.74 98.45 98.50 132,973 -0.30(-0.30%)
Jul 31, 2019 99.69 99.91 98.26 98.80 127,805 -0.95(-0.95%)
Jul 30, 2019 99.81 100.17 99.60 99.74 74,089 -0.39(-0.39%)
Jul 29, 2019 100.33 100.36 100.02 100.13 136,592 -0.15(-0.15%)
Jul 26, 2019 99.66 100.31 99.61 100.29 98,928 +0.82(+0.83%)
Jul 25, 2019 99.47 99.58 99.11 99.47 101,017 +0.11(+0.11%)
Jul 24, 2019 99.24 99.43 98.82 99.36 113,350 +0.11(+0.11%)
Jul 23, 2019 99.08 99.28 98.64 99.25 158,588 +0.49(+0.50%)
Jul 22, 2019 98.97 99.07 98.66 98.76 105,180 -0.01(-0.01%)
Jul 19, 2019 99.95 99.95 98.77 98.77 64,253 -0.94(-0.94%)
Jul 18, 2019 99.24 99.74 99.04 99.71 71,495 +0.40(+0.40%)
Jul 17, 2019 99.84 100.02 99.28 99.31 105,446 -0.38(-0.38%)
Jul 16, 2019 99.99 100.03 99.63 99.69 98,639 -0.36(-0.36%)
Jul 15, 2019 100.06 100.24 99.84 100.05 162,953 +0.16(+0.16%)
Jul 12, 2019 99.84 99.97 99.47 99.89 122,304 +0.26(+0.26%)
Jul 11, 2019 99.65 99.65 99.19 99.63 108,431 +0.09(+0.09%)
Jul 10, 2019 99.55 100.05 99.43 99.54 115,074 +0.30(+0.30%)
Jul 09, 2019 98.96 99.31 98.81 99.24 78,768 +0.11(+0.11%)
Jul 08, 2019 99.37 99.37 99.00 99.13 164,511 -0.27(-0.27%)
Jul 05, 2019 99.41 99.43 98.54 99.40 151,772 -0.14(-0.15%)
Jul 03, 2019 98.82 99.55 98.82 99.55 38,220 +0.99(+1.01%)
Jul 02, 2019 98.04 98.55 97.99 98.55 154,622 +0.57(+0.58%)
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.