SPDR® SSGA US Large Cap Low Volatility Index ETF (LGLV) Historical Stock Data
155.59 ↑0.37 (0.24%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LGLV is up 0.02% a day on average. There have been 18 days where SPDR® SSGA US Large Cap Low Volatility Index ETF closed green and 12 days where LGLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 155.03 | 155.59 | ↑$0.56 (0.36%) | 154.99 | 155.59 | 8.28K |
| 2024-05-16 | 154.99 | 155.22 | ↑$0.23 (0.15%) | 154.95 | 155.41 | 7.21K |
| 2024-05-15 | 154.49 | 154.86 | ↑$0.37 (0.24%) | 154.49 | 154.87 | 16.45K |
| 2024-05-14 | 154.19 | 154.05 | ↓$0.14 (-0.09%) | 153.46 | 154.34 | 37.56K |
| 2024-05-13 | 154.46 | 153.82 | ↓$0.64 (-0.42%) | 153.82 | 154.71 | 6.45K |
| 2024-05-10 | 154.17 | 154.17 | ↑$0.00 (0.00%) | 153.93 | 154.30 | 11.93K |
| 2024-05-09 | 152.68 | 153.84 | ↑$1.16 (0.76%) | 152.68 | 153.88 | 30.86K |
| 2024-05-08 | 152.59 | 152.56 | ↓$0.03 (-0.02%) | 152.46 | 152.96 | 10.26K |
| 2024-05-07 | 152.64 | 152.89 | ↑$0.25 (0.16%) | 152.55 | 152.89 | 6.21K |
| 2024-05-06 | 151.48 | 151.76 | ↑$0.28 (0.18%) | 151.23 | 151.76 | 7.53K |
| 2024-05-03 | 150.95 | 150.84 | ↓$0.11 (-0.07%) | 150.01 | 150.95 | 17.99K |
| 2024-05-02 | 149.68 | 150.23 | ↑$0.55 (0.37%) | 149.54 | 150.53 | 36.30K |
| 2024-05-01 | 149.09 | 149.67 | ↑$0.58 (0.39%) | 149.09 | 150.87 | 17.86K |
| 2024-04-30 | 150.08 | 149.21 | ↓$0.87 (-0.58%) | 149.21 | 150.08 | 38.35K |
| 2024-04-29 | 150.48 | 150.66 | ↑$0.18 (0.12%) | 150.34 | 150.94 | 10.43K |
| 2024-04-26 | 150.27 | 150.12 | ↓$0.15 (-0.10%) | 150.12 | 150.59 | 9.56K |
| 2024-04-25 | 150.00 | 150.45 | ↑$0.45 (0.30%) | 149.73 | 150.72 | 10.69K |
| 2024-04-24 | 150.22 | 150.92 | ↑$0.70 (0.47%) | 150.16 | 150.96 | 5.97K |
| 2024-04-23 | 150.49 | 150.76 | ↑$0.27 (0.18%) | 150.49 | 151.06 | 6.99K |
| 2024-04-22 | 149.87 | 150.30 | ↑$0.43 (0.29%) | 149.74 | 150.76 | 18.52K |
| 2024-04-19 | 148.18 | 149.39 | ↑$1.21 (0.82%) | 148.18 | 149.47 | 11.18K |
| 2024-04-18 | 147.96 | 148.24 | ↑$0.28 (0.19%) | 147.76 | 148.47 | 5.32K |
| 2024-04-17 | 148.30 | 147.69 | ↓$0.61 (-0.41%) | 147.40 | 148.30 | 15.41K |
| 2024-04-16 | 148.16 | 147.68 | ↓$0.48 (-0.32%) | 147.52 | 148.22 | 14.88K |
| 2024-04-15 | 150.25 | 148.12 | ↓$2.13 (-1.42%) | 147.91 | 150.25 | 27.58K |
| 2024-04-12 | 149.98 | 149.17 | ↓$0.81 (-0.54%) | 148.89 | 149.98 | 19.46K |
| 2024-04-11 | 151.57 | 150.49 | ↓$1.08 (-0.71%) | 150.38 | 151.73 | 17.12K |
| 2024-04-10 | 151.73 | 151.64 | ↓$0.09 (-0.06%) | 151.11 | 152.08 | 16.62K |
| 2024-04-09 | 153.34 | 153.46 | ↑$0.12 (0.08%) | 152.76 | 153.46 | 90.88K |
| 2024-04-08 | 152.78 | 153.22 | ↑$0.44 (0.29%) | 152.78 | 153.54 | 5.34K |
Create an account or log in to view more rows.
$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
$LGLV time to run
$LGLV this is my only green stonk!
I really like this stonk.
$LGLV due for a spike!
$LGLV super bullish
$LGLV rubbish
$LGLV buy and HODL