Skip to main content
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
175.99
-0.13 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025176.26176.42175.84175.99175.99-0.07%9,926
Dec 4, 2025176.03176.64175.98176.12176.120.01%18,495
Dec 3, 2025175.69176.28175.69176.10176.100.38%100,550
Dec 2, 2025176.03176.03175.09175.43175.43-0.36%15,105
Dec 1, 2025176.97177.45175.98176.07176.07-0.89%14,372
Nov 28, 2025176.94177.93176.94177.65177.650.40%12,048
Nov 26, 2025176.47177.54176.47176.94176.940.34%13,670
Nov 25, 2025174.59176.58174.59176.34176.341.17%28,193
Nov 24, 2025174.77174.80173.92174.30174.30-0.26%17,412
Nov 21, 2025173.08175.48173.08174.76174.761.40%23,028
Nov 20, 2025173.86174.25172.30172.35172.35-0.29%17,539
Nov 19, 2025173.49173.49172.31172.85172.85-0.44%17,065
Nov 18, 2025173.35174.13173.20173.62173.620.03%31,341
Nov 17, 2025174.65174.99173.41173.56173.56-0.64%94,521
Nov 14, 2025174.38175.06174.20174.68174.68-0.12%27,033
Nov 13, 2025175.67175.94174.87174.89174.89-0.60%17,875
Nov 12, 2025175.54176.31175.54175.94175.940.11%14,229
Nov 11, 2025174.43175.77174.43175.75175.750.88%11,161
Nov 10, 2025173.52174.60172.93174.21174.210.47%28,558
Nov 7, 2025171.82173.40171.82173.40173.400.94%17,181
Nov 6, 2025172.27172.61171.72171.78171.78-0.45%15,208
Nov 5, 2025172.76173.02172.08172.55172.550.25%15,406
Nov 4, 2025171.05172.15171.05172.12172.120.37%13,544
Nov 3, 2025171.89171.89170.05171.48171.48-0.46%40,750
Oct 31, 2025172.13172.60171.85172.28172.28-0.31%14,284
Oct 30, 2025171.83173.83171.83172.82172.820.52%14,206
Oct 29, 2025173.76173.76171.40171.93171.93-1.43%20,991
Oct 28, 2025175.69175.69174.43174.43174.43-0.99%18,277
Oct 27, 2025176.15176.19175.60176.17176.170.26%28,501
Oct 24, 2025176.73176.73175.71175.72175.72-0.23%13,623
Oct 23, 2025176.40176.51175.62176.12176.12-0.09%39,679
Oct 22, 2025176.50177.21176.26176.27176.27-0.12%16,995
Oct 21, 2025176.17176.94176.17176.49176.490.21%16,254
Oct 20, 2025175.52176.22175.45176.12176.120.63%10,534
Oct 17, 2025174.32175.03174.17175.03175.030.66%10,091
Oct 16, 2025175.64175.64173.60173.88173.88-1.12%16,761
Oct 15, 2025176.48177.20175.18175.85175.85-0.33%19,283
Oct 14, 2025174.17176.65174.17176.44176.440.92%44,318
Oct 13, 2025174.82175.32174.55174.83174.830.26%12,582
Oct 10, 2025176.41176.56174.37174.37174.37-0.91%21,929
Oct 9, 2025177.60177.60175.69175.97175.97-0.86%19,553
Oct 8, 2025177.69177.69176.91177.49177.490.12%16,004
Oct 7, 2025177.73177.73177.11177.29177.29-0.06%14,510
Oct 6, 2025178.06178.06177.19177.39177.39-0.16%11,465
Oct 3, 2025177.35178.42177.13177.68177.680.36%9,404
Oct 2, 2025176.85177.31176.73177.04177.04-0.15%26,383
Oct 1, 2025177.66177.66177.05177.31177.31-0.48%11,282
Sep 30, 2025176.75178.16176.75178.16178.160.56%14,125
Sep 29, 2025177.58177.58176.39177.17177.170.25%19,690
Sep 26, 2025175.43176.77175.43176.73176.731.05%18,073
Sep 25, 2025175.50175.50174.47174.90174.90-0.48%8,312
Sep 24, 2025176.08176.10175.60175.75175.75-0.09%17,059
Sep 23, 2025175.46175.97175.42175.90175.900.23%27,354
Sep 22, 2025175.09175.61174.87175.50175.50-0.41%41,221
Sep 19, 2025176.96176.96175.94176.22175.38-0.18%14,867
Sep 18, 2025176.46177.23176.46176.53175.690.01%10,489
Sep 17, 2025176.35177.46176.35176.52175.680.24%13,404
Sep 16, 2025176.75176.75176.00176.09175.25-0.47%9,802
Sep 15, 2025178.09178.10176.88176.93176.09-0.58%23,092
Sep 12, 2025178.40178.92177.95177.96177.11-0.64%32,870
Sep 11, 2025176.40179.13176.40179.11178.261.45%14,148
Sep 10, 2025177.02177.38176.17176.55175.71-0.36%11,764
Sep 9, 2025177.04177.34176.58177.19176.35-0.11%14,525
Sep 8, 2025176.51177.38176.42177.38176.530.04%15,007
Sep 5, 2025177.66177.99176.66177.30176.46-0.07%13,462
Sep 4, 2025176.86177.50176.83177.43176.580.46%29,507
Sep 3, 2025176.40176.71175.86176.62175.78-0.08%25,703
Sep 2, 2025176.88177.15176.14176.76175.92-0.57%12,265
Aug 29, 2025177.52177.80177.47177.77176.920.18%17,389
Aug 28, 2025177.47177.56176.84177.45176.60-0.29%48,715
Aug 27, 2025177.09178.17177.09177.97177.120.42%20,545
Aug 26, 2025177.18177.48176.76177.22176.370.01%24,697
Aug 25, 2025178.33178.42177.20177.20176.35-0.81%23,500
Aug 22, 2025178.09179.41178.09178.64177.790.70%27,079
Aug 21, 2025177.29177.81177.10177.39176.54-0.20%17,085
Aug 20, 2025177.59178.19177.59177.75176.900.32%13,942
Aug 19, 2025175.58177.47175.58177.19176.341.02%16,790
Aug 18, 2025175.93176.15175.40175.40174.56-0.31%15,326
Aug 15, 2025176.85176.85175.79175.95175.11-0.16%13,552
Aug 14, 2025176.57176.57175.80176.23175.39-0.63%11,967
Aug 13, 2025175.68177.36175.68177.36176.511.14%12,328
Aug 12, 2025174.99175.40174.62175.35174.510.37%44,165
Aug 11, 2025175.27175.32174.56174.71173.88-0.29%17,866
Aug 8, 2025175.43175.95175.17175.21174.370.09%7,478
Aug 7, 2025175.96175.99174.32175.05174.210.06%16,503
Aug 6, 2025175.03175.40174.53174.94174.100.26%6,345
Aug 5, 2025175.06175.06174.28174.48173.65-0.10%21,663
Aug 4, 2025173.21174.66173.21174.66173.831.12%20,958
Aug 1, 2025173.22173.22171.98172.72171.90-0.42%12,485
Jul 31, 2025173.46174.82173.25173.45172.62-0.42%20,969
Jul 30, 2025175.57175.57173.50174.19173.36-0.87%20,623
Jul 29, 2025175.47175.72175.20175.71174.870.38%46,267
Jul 28, 2025176.43176.43175.01175.05174.21-0.86%15,126
Jul 25, 2025176.37176.69175.93176.57175.730.23%16,241
Jul 24, 2025176.03176.67176.03176.17175.33-0.15%19,333
Jul 23, 2025176.48176.49175.84176.43175.590.22%14,181
Jul 22, 2025174.52176.21174.52176.05175.211.10%14,769
Jul 21, 2025174.83175.31174.14174.14173.31-0.25%12,703
Jul 18, 2025175.15175.15174.21174.57173.74-9,782
Jul 17, 2025173.51174.72173.51174.57173.740.54%24,538