SSGA US Large Cap Low Vol Index SPDR (NY: LGLV )

137.72 USD -2.23 (-1.60%)
Streaming Delayed Price Updated: 11:29 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 138.11 139.96 136.00 139.95 25,727 +0.39(+0.28%)
Jan 21, 2022 140.39 141.54 139.55 139.56 46,447 -0.95(-0.68%)
Jan 20, 2022 142.31 143.53 140.51 140.51 9,907 -1.23(-0.87%)
Jan 19, 2022 142.48 143.32 141.72 141.74 9,639 -0.51(-0.36%)
Jan 18, 2022 142.66 142.66 141.62 142.25 20,411 -1.68(-1.17%)
Jan 14, 2022 143.93 0 -1.05(-0.72%)
Jan 13, 2022 146.34 146.38 144.88 144.98 10,610 -1.17(-0.80%)
Jan 12, 2022 145.76 146.34 145.76 146.15 11,393 +0.51(+0.35%)
Jan 11, 2022 145.47 145.70 144.04 145.64 16,557 +0.30(+0.21%)
Jan 10, 2022 145.52 145.52 144.00 145.34 21,455 -0.87(-0.60%)
Jan 07, 2022 146.66 146.68 146.11 146.21 29,946 -0.81(-0.55%)
Jan 06, 2022 147.08 147.81 147.02 147.02 18,130 -0.18(-0.12%)
Jan 05, 2022 148.87 149.27 147.20 147.20 30,355 -1.98(-1.33%)
Jan 04, 2022 149.29 149.81 149.12 149.18 29,137 +0.26(+0.17%)
Jan 03, 2022 150.45 150.45 148.11 148.92 29,668 -1.74(-1.16%)
Dec 31, 2021 150.32 151.10 150.32 150.66 6,178 +0.24(+0.16%)
Dec 30, 2021 150.93 150.93 150.40 150.42 10,939 -0.29(-0.19%)
Dec 29, 2021 149.99 150.90 149.99 150.71 10,453 +0.80(+0.53%)
Dec 28, 2021 149.32 150.12 149.32 149.91 11,690 +0.56(+0.37%)
Dec 27, 2021 147.75 149.36 147.75 149.35 11,834 +1.94(+1.32%)
Dec 23, 2021 146.93 147.82 146.93 147.41 122,081 +0.52(+0.35%)
Dec 22, 2021 145.73 146.90 145.73 146.89 11,246 +1.15(+0.79%)
Dec 21, 2021 145.15 146.04 144.93 145.74 26,418 +1.17(+0.81%)
Dec 20, 2021 144.94 144.94 143.21 144.57 24,863 -1.14(-0.78%)
Dec 17, 2021 147.56 147.56 145.54 145.71 16,016 -2.72(-1.83%)
Dec 16, 2021 148.52 149.02 147.71 148.43 13,387 +0.27(+0.18%)
Dec 15, 2021 146.34 148.16 146.34 148.16 68,735 +1.94(+1.33%)
Dec 14, 2021 146.78 146.96 145.76 146.22 23,590 -1.21(-0.82%)
Dec 13, 2021 146.68 147.93 146.68 147.43 12,150 +0.38(+0.26%)
Dec 10, 2021 146.45 147.05 146.33 147.05 73,233 +1.52(+1.04%)
Dec 09, 2021 145.79 146.22 145.53 145.53 21,960 -0.86(-0.59%)
Dec 08, 2021 146.04 146.39 145.57 146.39 27,532 +0.41(+0.28%)
Dec 07, 2021 145.41 146.28 145.41 145.98 8,593 +1.70(+1.18%)
Dec 06, 2021 143.41 144.83 143.41 144.28 11,646 +1.89(+1.33%)
Dec 03, 2021 142.50 142.50 141.26 142.39 23,953 -0.19(-0.13%)
Dec 02, 2021 140.37 143.23 140.37 142.58 10,753 +2.85(+2.04%)
Dec 01, 2021 141.91 143.39 139.68 139.73 11,578 -0.89(-0.63%)
Nov 30, 2021 143.45 143.52 140.62 140.62 22,780 -3.47(-2.41%)
Nov 29, 2021 143.74 144.65 143.34 144.09 8,508 +1.20(+0.84%)
Nov 26, 2021 143.68 143.68 142.57 142.89 5,917 -2.61(-1.79%)
Nov 24, 2021 144.77 145.53 144.77 145.50 12,935 +0.21(+0.14%)
Nov 23, 2021 144.62 145.35 144.50 145.29 44,685 +0.51(+0.35%)
Nov 22, 2021 145.34 145.69 144.78 144.78 4,513 -0.00(-0.00%)
Nov 19, 2021 144.98 145.19 144.78 144.78 4,954 +0.11(+0.08%)
Nov 18, 2021 144.68 144.67 144.65 144.67 6,553 -0.37(-0.26%)
Nov 17, 2021 145.12 145.12 144.45 145.04 6,901 -0.18(-0.13%)
Nov 16, 2021 145.00 145.74 145.00 145.22 7,717 +0.51(+0.35%)
Nov 15, 2021 144.72 144.88 144.45 144.71 7,077 +0.11(+0.08%)
Nov 12, 2021 144.01 144.63 143.88 144.60 9,190 +0.83(+0.58%)
Nov 11, 2021 143.96 143.96 143.61 143.77 8,006 -0.26(-0.18%)
Nov 10, 2021 144.22 144.03 8,545 -0.03(-0.02%)
Nov 09, 2021 143.82 144.06 143.60 144.06 4,732 +0.22(+0.15%)
Nov 08, 2021 143.97 144.12 143.21 143.84 10,208 +0.19(+0.13%)
Nov 05, 2021 144.00 144.18 143.40 143.65 5,772 +0.20(+0.14%)
Nov 04, 2021 143.70 143.94 143.13 143.45 13,360 +0.06(+0.04%)
Nov 03, 2021 143.03 143.42 142.49 143.39 7,160 +0.00(+0.00%)
Nov 02, 2021 142.78 143.50 142.78 143.39 10,519 +0.74(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.