SPDR® SSGA US Large Cap Low Volatility Index ETF (LGLV) Historical Stock Data
151.81 ↑0.97 (0.64%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LGLV is down -0.10% a day on average. There have been 14 days where SPDR® SSGA US Large Cap Low Volatility Index ETF closed green and 16 days where LGLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 152.17 | 153.01 | ↑$0.84 (0.55%) | 152.17 | 153.23 | 12.51K |
| 2024-04-04 | 154.14 | 152.23 | ↓$1.91 (-1.24%) | 151.95 | 154.19 | 13.35K |
| 2024-04-03 | 153.79 | 153.39 | ↓$0.40 (-0.26%) | 153.18 | 153.79 | 17.16K |
| 2024-04-02 | 154.03 | 153.73 | ↓$0.30 (-0.19%) | 153.44 | 154.03 | 38.64K |
| 2024-04-01 | 155.64 | 154.52 | ↓$1.12 (-0.72%) | 154.41 | 155.64 | 11.30K |
| 2024-03-28 | 155.56 | 155.74 | ↑$0.18 (0.12%) | 155.56 | 156.01 | 17.20K |
| 2024-03-27 | 154.46 | 155.23 | ↑$0.77 (0.50%) | 154.19 | 155.23 | 16.08K |
| 2024-03-26 | 153.29 | 152.95 | ↓$0.34 (-0.22%) | 152.92 | 153.55 | 32.72K |
| 2024-03-25 | 153.67 | 153.17 | ↓$0.50 (-0.33%) | 153.10 | 153.67 | 17.70K |
| 2024-03-22 | 154.34 | 153.77 | ↓$0.57 (-0.37%) | 153.68 | 154.72 | 12.15K |
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