Skip to main content
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
183.37
-2.67 (-1.44%)
Mar 6, 2026, 9:57 AM EST - Market open

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026187.00187.09185.51186.04186.04-1.16%15,046
Mar 4, 2026188.07188.26186.85188.21188.210.06%13,234
Mar 3, 2026187.19188.52185.50188.10188.10-0.75%119,999
Mar 2, 2026188.22189.91188.22189.53189.530.25%20,279
Feb 27, 2026187.01189.09187.01189.05189.050.74%17,013
Feb 26, 2026186.78187.74186.69187.66187.660.65%15,616
Feb 25, 2026187.06187.06185.50186.45186.45-0.24%13,928
Feb 24, 2026185.67186.97185.67186.89186.890.60%12,252
Feb 23, 2026186.01186.13185.50185.77185.77-0.34%30,634
Feb 20, 2026185.55186.41185.40186.41186.410.36%20,888
Feb 19, 2026185.97185.99185.24185.74185.740.08%15,850
Feb 18, 2026185.49185.66185.11185.60185.600.18%10,983
Feb 17, 2026186.15186.76184.68185.27185.27-0.34%18,281
Feb 13, 2026184.27186.37184.27185.91185.911.04%16,053
Feb 12, 2026185.86186.32183.99183.99183.99-0.72%18,637
Feb 11, 2026185.94185.94185.00185.32185.32-0.26%22,164
Feb 10, 2026185.19186.22185.19185.81185.810.29%22,049
Feb 9, 2026185.35185.49184.68185.28185.28-0.20%30,052
Feb 6, 2026185.04185.77184.76185.65185.650.90%44,564
Feb 5, 2026184.35184.84184.00184.00184.00-0.22%12,623
Feb 4, 2026183.56185.00183.56184.41184.410.68%16,451
Feb 3, 2026182.69183.90182.65183.17183.170.14%12,883
Feb 2, 2026182.17183.06182.16182.91182.910.40%16,198
Jan 30, 2026181.38182.28180.64182.19182.190.20%24,056
Jan 29, 2026182.16182.16180.87181.82181.820.19%29,789
Jan 28, 2026181.75182.24181.28181.48181.48-0.43%14,849
Jan 27, 2026181.89182.39181.77182.27182.27-55,451
Jan 26, 2026182.26182.59181.77182.27182.270.27%8,838
Jan 23, 2026182.00182.14181.15181.78181.78-0.05%66,643
Jan 22, 2026181.81182.50181.81181.88181.880.05%14,881
Jan 21, 2026180.81182.05180.57181.79181.790.95%19,595
Jan 20, 2026180.62181.09179.86180.08180.08-1.05%24,368
Jan 16, 2026181.41182.04181.17182.00182.000.20%29,580
Jan 15, 2026181.06181.89180.90181.63181.630.38%39,573
Jan 14, 2026179.65180.95179.65180.94180.940.68%12,719
Jan 13, 2026180.16180.16179.05179.71179.71-0.05%21,231
Jan 12, 2026179.36179.97179.36179.80179.800.16%39,036
Jan 9, 2026179.15179.86179.15179.51179.510.35%23,244
Jan 8, 2026176.72179.19176.72178.88178.881.15%19,045
Jan 7, 2026178.40178.40176.72176.85176.85-0.82%61,992
Jan 6, 2026176.64178.51176.64178.32178.320.67%29,627
Jan 5, 2026175.51177.29175.51177.13177.130.75%191,291
Jan 2, 2026175.84176.05174.55175.82175.820.14%35,573
Dec 31, 2025176.78176.78175.57175.57175.57-0.79%46,439
Dec 30, 2025177.08177.26176.86176.96176.96-0.14%40,475
Dec 29, 2025177.16177.36176.89177.21177.210.03%28,518
Dec 26, 2025177.19177.34176.68177.16177.16-0.03%17,199
Dec 24, 2025176.72177.42176.67177.22177.220.40%19,940
Dec 23, 2025176.63176.71176.29176.52176.52-0.08%22,044
Dec 22, 2025175.47176.73175.47176.67176.670.09%14,912
Dec 19, 2025176.56176.96176.35176.51175.560.06%50,723
Dec 18, 2025176.94177.28176.22176.41175.46-0.19%39,652
Dec 17, 2025176.12177.02176.12176.75175.790.35%15,363
Dec 16, 2025177.51177.51175.65176.14175.19-0.81%13,810
Dec 15, 2025177.42177.67176.74177.58176.620.42%13,603
Dec 12, 2025177.38177.74176.55176.83175.87-0.01%14,054
Dec 11, 2025175.48177.10175.48176.84175.880.96%36,607
Dec 10, 2025174.25175.59173.94175.16174.210.67%214,239
Dec 9, 2025174.71175.27173.96174.00173.06-0.37%14,308
Dec 8, 2025175.90175.90174.52174.64173.70-0.77%19,435
Dec 5, 2025176.26176.42175.84175.99175.04-0.07%9,926
Dec 4, 2025176.03176.64175.98176.12175.170.01%18,495
Dec 3, 2025175.69176.28175.69176.10175.150.38%100,550
Dec 2, 2025176.03176.03175.09175.43174.48-0.36%15,105
Dec 1, 2025176.97177.45175.98176.07175.12-0.89%14,372
Nov 28, 2025176.94177.93176.94177.65176.690.40%12,048
Nov 26, 2025176.47177.54176.47176.94175.980.34%13,670
Nov 25, 2025174.59176.58174.59176.34175.391.17%28,193
Nov 24, 2025174.77174.80173.92174.30173.36-0.26%17,412
Nov 21, 2025173.08175.48173.08174.76173.821.40%23,028
Nov 20, 2025173.86174.25172.30172.35171.42-0.29%17,539
Nov 19, 2025173.49173.49172.31172.85171.92-0.44%17,065
Nov 18, 2025173.35174.13173.20173.62172.680.03%31,341
Nov 17, 2025174.65174.99173.41173.56172.62-0.64%94,521
Nov 14, 2025174.38175.06174.20174.68173.74-0.12%27,033
Nov 13, 2025175.67175.94174.87174.89173.94-0.60%17,875
Nov 12, 2025175.54176.31175.54175.94174.990.11%14,229
Nov 11, 2025174.43175.77174.43175.75174.800.88%11,161
Nov 10, 2025173.52174.60172.93174.21173.270.47%28,558
Nov 7, 2025171.82173.40171.82173.40172.460.94%17,181
Nov 6, 2025172.27172.61171.72171.78170.85-0.45%15,208
Nov 5, 2025172.76173.02172.08172.55171.620.25%15,406
Nov 4, 2025171.05172.15171.05172.12171.190.37%13,544
Nov 3, 2025171.89171.89170.05171.48170.55-0.46%40,750
Oct 31, 2025172.13172.60171.85172.28171.35-0.31%14,284
Oct 30, 2025171.83173.83171.83172.82171.890.52%14,206
Oct 29, 2025173.76173.76171.40171.93171.00-1.43%20,991
Oct 28, 2025175.69175.69174.43174.43173.49-0.99%18,277
Oct 27, 2025176.15176.19175.60176.17175.220.26%28,501
Oct 24, 2025176.73176.73175.71175.72174.77-0.23%13,623
Oct 23, 2025176.40176.51175.62176.12175.17-0.09%39,679
Oct 22, 2025176.50177.21176.26176.27175.32-0.12%16,995
Oct 21, 2025176.17176.94176.17176.49175.540.21%16,254
Oct 20, 2025175.52176.22175.45176.12175.170.63%10,534
Oct 17, 2025174.32175.03174.17175.03174.080.66%10,091
Oct 16, 2025175.64175.64173.60173.88172.94-1.12%16,761
Oct 15, 2025176.48177.20175.18175.85174.90-0.33%19,283
Oct 14, 2025174.17176.65174.17176.44175.490.92%44,318
Oct 13, 2025174.82175.32174.55174.83173.890.26%12,582
Oct 10, 2025176.41176.56174.37174.37173.43-0.91%21,929