Skip to main content
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
180.62
+0.84 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
180.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026179.59180.75179.59179.78179.78-0.18%22,097
Apr 24, 2026180.43180.80179.98180.11180.10-0.76%62,957
Apr 23, 2026180.10181.50180.10181.49181.491.12%28,198
Apr 22, 2026181.38181.38179.08179.48179.48-0.70%11,011
Apr 21, 2026182.53182.53180.58180.74180.74-0.99%30,123
Apr 20, 2026182.69183.39182.27182.55182.55-0.20%29,655
Apr 17, 2026181.72183.27181.72182.91182.910.73%16,335
Apr 16, 2026181.79182.02181.19181.58181.580.17%38,741
Apr 15, 2026181.96181.96180.84181.27181.27-0.38%29,338
Apr 14, 2026180.97182.02180.96181.97181.970.21%18,045
Apr 13, 2026180.39181.58180.00181.58181.580.36%25,985
Apr 10, 2026182.42182.42180.72180.92180.92-0.81%29,858
Apr 9, 2026182.07183.24182.07182.39182.390.19%25,177
Apr 8, 2026180.65182.08180.65182.05182.051.55%20,825
Apr 7, 2026179.28179.94178.83179.28179.28-0.27%50,441
Apr 6, 2026179.52179.87179.06179.77179.770.09%22,447
Apr 2, 2026177.81179.84177.81179.60179.600.56%20,105
Apr 1, 2026178.16178.94178.16178.60178.600.28%143,397
Mar 31, 2026177.45178.65176.31178.10178.101.10%91,182
Mar 30, 2026176.99177.47175.73176.17176.170.34%17,696
Mar 27, 2026177.07177.31175.32175.57175.57-1.08%27,651
Mar 26, 2026177.33178.99177.33177.48177.48-0.35%45,224
Mar 25, 2026178.59179.00177.29178.11178.110.39%22,495
Mar 24, 2026176.13178.39176.13177.41177.410.22%15,537
Mar 23, 2026177.99178.62177.02177.02177.02-0.01%18,291
Mar 20, 2026179.13179.13176.52177.04176.07-1.16%23,209
Mar 19, 2026179.21179.95178.32179.12178.14-0.08%48,942
Mar 18, 2026181.36181.36179.22179.27178.29-1.55%13,892
Mar 17, 2026182.89183.21182.10182.10181.110.05%17,885
Mar 16, 2026182.30182.85182.00182.01181.020.40%58,112
Mar 13, 2026181.99182.67181.25181.28180.290.20%35,491
Mar 12, 2026181.22182.35180.86180.92179.93-0.66%113,502
Mar 11, 2026182.85182.85181.65182.13181.14-0.57%16,021
Mar 10, 2026184.48184.71183.15183.17182.17-0.76%16,027
Mar 9, 2026183.65185.07182.09184.58183.57-0.23%15,073
Mar 6, 2026184.50185.16183.37185.01184.00-0.55%20,813
Mar 5, 2026187.00187.09185.51186.04185.02-1.16%15,046
Mar 4, 2026188.07188.26186.85188.21187.190.06%13,234
Mar 3, 2026187.19188.52185.50188.10187.07-0.75%119,999
Mar 2, 2026188.22189.91188.22189.53188.500.25%20,279
Feb 27, 2026187.01189.09187.01189.05188.020.74%17,013
Feb 26, 2026186.78187.74186.69187.66186.640.65%15,656
Feb 25, 2026187.06187.06185.50186.45185.43-0.24%13,928
Feb 24, 2026185.67186.97185.67186.89185.870.60%12,252
Feb 23, 2026186.01186.13185.50185.77184.76-0.34%30,634
Feb 20, 2026185.55186.41185.40186.41185.390.36%20,888
Feb 19, 2026185.97185.99185.24185.74184.730.08%15,850
Feb 18, 2026185.49185.66185.11185.60184.590.18%10,983
Feb 17, 2026186.15186.76184.68185.27184.26-0.34%18,281
Feb 13, 2026184.27186.37184.27185.91184.901.04%16,053
Feb 12, 2026185.86186.32183.99183.99182.99-0.72%18,637
Feb 11, 2026185.94185.94185.00185.32184.31-0.26%22,164
Feb 10, 2026185.19186.22185.19185.81184.800.29%22,049
Feb 9, 2026185.35185.49184.68185.28184.27-0.20%30,052
Feb 6, 2026185.04185.77184.76185.65184.640.90%44,564
Feb 5, 2026184.35184.84184.00184.00183.00-0.22%12,723
Feb 4, 2026183.56185.00183.56184.41183.400.68%16,451
Feb 3, 2026182.69183.90182.65183.17182.170.14%12,883
Feb 2, 2026182.17183.06182.16182.91181.910.40%16,198
Jan 30, 2026181.38182.28180.64182.19181.200.20%24,056
Jan 29, 2026182.16182.16180.87181.82180.830.19%29,789
Jan 28, 2026181.75182.24181.28181.48180.49-0.43%14,849
Jan 27, 2026181.89182.39181.77182.27181.28-55,451
Jan 26, 2026182.26182.59181.77182.27181.280.27%8,940
Jan 23, 2026182.00182.14181.15181.78180.79-0.05%66,643
Jan 22, 2026181.81182.50181.81181.88180.890.05%14,881
Jan 21, 2026180.81182.05180.57181.79180.800.95%19,595
Jan 20, 2026180.62181.09179.86180.08179.10-1.05%24,368
Jan 16, 2026181.41182.04181.17182.00181.010.20%29,580
Jan 15, 2026181.06181.89180.90181.63180.640.38%39,573
Jan 14, 2026179.65180.95179.65180.94179.950.68%12,796
Jan 13, 2026180.16180.16179.05179.71178.73-0.05%21,231
Jan 12, 2026179.36179.97179.36179.80178.820.16%39,036
Jan 9, 2026179.15179.86179.15179.51178.530.35%23,244
Jan 8, 2026176.72179.19176.72178.88177.901.15%19,045
Jan 7, 2026178.40178.40176.72176.85175.88-0.82%61,992
Jan 6, 2026176.64178.51176.64178.32177.350.67%29,627
Jan 5, 2026175.51177.29175.51177.13176.160.75%191,291
Jan 2, 2026175.84176.05174.55175.82174.860.14%35,573
Dec 31, 2025176.78176.78175.57175.57174.61-0.79%46,439
Dec 30, 2025177.08177.26176.86176.96175.99-0.14%40,475
Dec 29, 2025177.16177.36176.89177.21176.240.03%28,518
Dec 26, 2025177.19177.34176.68177.16176.19-0.03%17,199
Dec 24, 2025176.72177.42176.67177.22176.250.40%19,940
Dec 23, 2025176.63176.71176.29176.52175.56-0.08%22,044
Dec 22, 2025175.47176.73175.47176.67175.710.09%14,912
Dec 19, 2025176.56176.96176.35176.51174.600.06%50,723
Dec 18, 2025176.94177.28176.22176.41174.50-0.19%39,652
Dec 17, 2025176.12177.02176.12176.75174.840.35%15,363
Dec 16, 2025177.51177.51175.65176.14174.23-0.81%13,810
Dec 15, 2025177.42177.67176.74177.58175.660.42%13,603
Dec 12, 2025177.38177.74176.55176.83174.91-0.01%14,054
Dec 11, 2025175.48177.10175.48176.84174.920.96%36,607
Dec 10, 2025174.25175.59173.94175.16173.260.67%214,239
Dec 9, 2025174.71175.27173.96174.00172.12-0.37%14,308
Dec 8, 2025175.90175.90174.52174.64172.75-0.77%19,435
Dec 5, 2025176.26176.42175.84175.99174.08-0.07%9,926
Dec 4, 2025176.03176.64175.98176.12174.210.01%18,495
Dec 3, 2025175.69176.28175.69176.10174.190.38%100,550
Dec 2, 2025176.03176.03175.09175.43173.53-0.36%15,105