SPDR® SSGA US Large Cap Low Volatility Index ETF (LGLV) Historical Stock Data
166.00 ↑0.51 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGLV is down -0.20% a day on average. There have been 10 days where SPDR® SSGA US Large Cap Low Volatility Index ETF closed green and 20 days where LGLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 164.89 | 166.00 | ↑$1.11 (0.67%) | 164.89 | 166.80 | 21.58K |
| 2024-12-19 | 166.23 | 165.49 | ↓$0.74 (-0.45%) | 165.49 | 166.80 | 28.18K |
| 2024-12-18 | 169.22 | 165.60 | ↓$3.62 (-2.14%) | 165.56 | 169.34 | 116.31K |
| 2024-12-17 | 169.77 | 169.30 | ↓$0.47 (-0.28%) | 169.10 | 169.95 | 11.53K |
| 2024-12-16 | 171.19 | 170.29 | ↓$0.90 (-0.53%) | 170.29 | 171.36 | 9.90K |
| 2024-12-13 | 171.12 | 171.08 | ↓$0.05 (-0.03%) | 170.89 | 171.62 | 7.04K |
| 2024-12-12 | 171.74 | 171.43 | ↓$0.31 (-0.18%) | 171.43 | 172.22 | 8.29K |
| 2024-12-11 | 172.36 | 171.72 | ↓$0.64 (-0.37%) | 171.67 | 172.36 | 51.62K |
| 2024-12-10 | 172.97 | 172.31 | ↓$0.66 (-0.38%) | 171.75 | 172.97 | 23.59K |
| 2024-12-09 | 174.20 | 172.93 | ↓$1.27 (-0.73%) | 172.93 | 174.20 | 25.18K |
| 2024-12-06 | 174.98 | 174.26 | ↓$0.72 (-0.41%) | 174.13 | 175.01 | 13.48K |
| 2024-12-05 | 174.88 | 174.74 | ↓$0.14 (-0.08%) | 174.73 | 175.23 | 76.51K |
| 2024-12-04 | 175.36 | 175.42 | ↑$0.06 (0.03%) | 175.04 | 175.47 | 9.94K |
| 2024-12-03 | 176.37 | 175.44 | ↓$0.93 (-0.53%) | 175.44 | 176.37 | 117.65K |
| 2024-12-02 | 177.52 | 176.37 | ↓$1.15 (-0.65%) | 176.26 | 177.52 | 9.17K |
| 2024-11-29 | 178.08 | 177.59 | ↓$0.49 (-0.28%) | 177.54 | 178.13 | 69.38K |
| 2024-11-27 | 177.94 | 177.66 | ↓$0.28 (-0.16%) | 177.50 | 178.30 | 45.01K |
| 2024-11-26 | 176.41 | 176.97 | ↑$0.56 (0.32%) | 176.04 | 177.34 | 14.27K |
| 2024-11-25 | 176.10 | 176.35 | ↑$0.25 (0.14%) | 176.02 | 176.52 | 10.64K |
| 2024-11-22 | 175.29 | 175.44 | ↑$0.15 (0.09%) | 175.08 | 175.48 | 52.55K |
| 2024-11-21 | 172.95 | 174.27 | ↑$1.32 (0.76%) | 172.36 | 174.42 | 13.29K |
| 2024-11-20 | 171.79 | 172.35 | ↑$0.56 (0.33%) | 171.27 | 172.40 | 9.10K |
| 2024-11-19 | 171.59 | 171.76 | ↑$0.17 (0.10%) | 171.00 | 172.11 | 11.29K |
| 2024-11-18 | 171.98 | 172.36 | ↑$0.38 (0.22%) | 171.98 | 172.62 | 5.93K |
| 2024-11-15 | 171.84 | 171.66 | ↓$0.18 (-0.11%) | 171.43 | 172.33 | 7.35K |
| 2024-11-14 | 173.89 | 172.19 | ↓$1.70 (-0.98%) | 172.19 | 173.89 | 10.44K |
| 2024-11-13 | 174.25 | 174.03 | ↓$0.22 (-0.13%) | 174.03 | 174.52 | 6.56K |
| 2024-11-12 | 174.66 | 173.93 | ↓$0.73 (-0.42%) | 173.70 | 174.66 | 5.92K |
| 2024-11-11 | 175.55 | 174.49 | ↓$1.06 (-0.60%) | 174.49 | 175.55 | 7.91K |
| 2024-11-08 | 172.34 | 173.83 | ↑$1.49 (0.86%) | 172.34 | 174.32 | 13.29K |
Create an account or log in to view more rows.
$LGLV Don't like that...
$LGLV cover that shit
$LGLV cup and handle dont play
$LGLV never selling
$LGLV just hold no panic
$LGLV flow comin
$LGLV hows short doing? Keep short pls
we need your money.
$LGLV buy and hold and get rewarded
$LGLV I like the stock!
$LGLV getting this mare ready to run today