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 (%)
Jun 25, 2024 154.99 154.99 153.35 153.39 15,428 -1.52(-0.98%)
Jun 24, 2024 154.05 155.49 153.95 154.91 4,190 +1.13(+0.73%)
Jun 21, 2024 153.44 153.83 153.36 153.78 5,695 +0.39(+0.25%)
Jun 20, 2024 152.70 153.56 152.70 153.39 13,460 +0.30(+0.20%)
Jun 18, 2024 152.38 153.09 152.21 153.09 22,916 +0.75(+0.49%)
Jun 17, 2024 151.09 152.51 151.09 152.35 7,231 +0.86(+0.56%)
Jun 14, 2024 151.23 151.49 150.51 151.49 52,473 -0.19(-0.12%)
Jun 13, 2024 151.03 151.81 150.92 151.68 101,431 -0.37(-0.24%)
Jun 12, 2024 152.99 152.99 151.73 152.05 6,120 +0.33(+0.22%)
Jun 11, 2024 151.55 151.73 151.11 151.72 7,548 -0.32(-0.21%)
Jun 10, 2024 151.79 152.22 151.40 152.04 7,147 -0.09(-0.06%)
Jun 07, 2024 151.95 152.88 151.92 152.13 4,257 -0.16(-0.10%)
Jun 06, 2024 152.52 152.62 152.10 152.29 11,391 -0.19(-0.12%)
Jun 05, 2024 152.61 152.61 151.83 152.47 3,675 +0.02(+0.01%)
Jun 04, 2024 151.71 152.57 151.71 152.46 9,808 +0.79(+0.52%)
Jun 03, 2024 152.44 152.58 151.15 151.67 6,839 -0.60(-0.39%)
May 31, 2024 150.26 152.49 150.26 152.27 20,032 +2.30(+1.53%)
May 30, 2024 149.24 150.09 149.24 149.97 27,368 +0.81(+0.54%)
May 29, 2024 149.67 149.67 149.12 149.16 6,293 -1.38(-0.92%)
May 28, 2024 151.26 151.31 150.42 150.55 7,228 -1.79(-1.18%)
May 24, 2024 152.43 152.50 152.22 152.34 2,742 +0.48(+0.31%)
May 23, 2024 153.84 153.84 151.86 151.86 5,314 -2.06(-1.34%)
May 22, 2024 153.81 154.43 153.81 153.92 3,540 -0.22(-0.14%)
May 21, 2024 154.17 154.28 153.96 154.14 7,030 -0.08(-0.05%)
May 20, 2024 154.61 154.68 154.21 154.22 4,837 -0.53(-0.34%)
May 17, 2024 154.20 154.75 154.16 154.75 8,509 +0.36(+0.24%)
May 16, 2024 154.16 154.58 154.12 154.39 7,252 +0.36(+0.23%)
May 15, 2024 153.66 154.04 153.66 154.03 16,538 +0.81(+0.53%)
May 14, 2024 153.36 153.51 152.59 153.22 37,762 +0.23(+0.15%)
May 13, 2024 153.63 153.88 152.99 152.99 6,480 -0.35(-0.23%)
May 10, 2024 153.34 153.47 153.10 153.34 11,996 +0.33(+0.22%)
May 09, 2024 151.86 153.05 151.86 153.01 31,026 +1.27(+0.84%)
May 08, 2024 151.77 152.14 151.64 151.74 10,318 -0.32(-0.21%)
May 07, 2024 151.82 152.07 151.73 152.06 6,246 +1.12(+0.74%)
May 06, 2024 150.67 150.94 150.41 150.94 7,570 +0.91(+0.61%)
May 03, 2024 150.14 150.14 149.21 150.03 18,084 +0.61(+0.41%)
May 02, 2024 148.88 149.72 148.74 149.42 36,512 +0.56(+0.37%)
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.