Canada markets closed

SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.84+0.61 (+0.41%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024150.95150.85150.01150.84150.8417,987
May 02, 2024149.68150.53149.54150.23150.2336,300
May 01, 2024149.09150.87149.09149.67149.6717,900
Apr 30, 2024150.08150.08149.21149.21149.2138,400
Apr 29, 2024150.48150.94150.32150.66150.6610,400
Apr 26, 2024150.27150.59150.12150.12150.129,600
Apr 25, 2024150.00150.72149.73150.45150.4510,700
Apr 24, 2024150.22150.96150.16150.92150.926,000
Apr 23, 2024150.49151.06150.49150.76150.767,000
Apr 22, 2024149.87150.76149.74150.30150.3018,500
Apr 19, 2024148.18149.47148.18149.39149.3911,200
Apr 18, 2024147.96148.47147.76148.24148.245,300
Apr 17, 2024148.30148.30147.40147.69147.6915,400
Apr 16, 2024148.16148.22147.52147.68147.6814,900
Apr 15, 2024150.25150.25147.89148.12148.1227,600
Apr 12, 2024149.98149.98148.89149.17149.1719,500
Apr 11, 2024151.57151.73150.38150.49150.4917,100
Apr 10, 2024151.73152.08151.11151.64151.6416,600
Apr 09, 2024153.34153.46152.76153.46153.4690,900
Apr 08, 2024152.78153.54152.78153.22153.225,300
Apr 05, 2024152.17153.23152.17153.01153.0112,500
Apr 04, 2024154.14154.19151.95152.23152.2313,300
Apr 03, 2024153.79153.79153.18153.39153.3917,200
Apr 02, 2024154.03154.03153.44153.73153.7338,600
Apr 01, 2024155.64155.64154.41154.52154.5211,300
Mar 28, 2024155.56156.01155.56155.74155.7417,200
Mar 27, 2024154.46155.23154.19155.23155.2316,100
Mar 26, 2024153.29153.55152.91152.95152.9532,700
Mar 25, 2024153.67153.67153.10153.17153.1717,700
Mar 22, 2024154.34154.72153.68153.77153.7712,200
Mar 21, 2024154.22154.60154.22154.41154.4123,900
Mar 20, 2024153.19154.14153.18154.04154.0423,500
Mar 19, 2024152.69153.49152.69153.41153.418,000
Mar 18, 2024152.94153.41152.74152.74152.7412,800
Mar 15, 2024152.26152.97152.26152.63152.6369,000
Mar 15, 20240.644 Dividend
Mar 14, 2024154.32154.32152.68153.43152.7916,800
Mar 13, 2024154.42154.62154.17154.28153.6358,400
Mar 12, 2024154.00154.45153.76154.29153.6427,400
Mar 11, 2024153.32153.93152.99153.93153.2812,000
Mar 08, 2024153.98153.98153.50153.53152.8911,500
Mar 07, 2024153.80153.90153.38153.65153.0117,100
Mar 06, 2024152.59153.31152.59153.13152.499,100
Mar 05, 2024152.56152.93151.60152.06151.4295,200
Mar 04, 2024151.47152.61151.47152.56151.925,800
Mar 01, 2024151.67151.85151.47151.84151.206,700
Feb 29, 2024152.45152.45151.53151.87151.238,600
Feb 28, 2024151.12152.06151.12151.85151.2141,600
Feb 27, 2024151.08151.39150.86151.38150.7432,700
Feb 26, 2024151.78151.78150.97150.97150.3435,800
Feb 23, 2024151.37152.04151.37151.92151.2819,800
Feb 22, 2024150.39151.43150.35151.23150.6029,800
Feb 21, 2024149.30150.11149.29150.11149.4842,000
Feb 20, 2024149.12149.92149.12149.37148.7418,800
Feb 16, 2024149.31150.18149.31149.36148.7314,200
Feb 15, 2024148.63149.71148.63149.65149.0234,700
Feb 14, 2024147.63148.02147.31148.02147.4010,400
Feb 13, 2024147.39147.39146.26147.10146.4817,000
Feb 12, 2024148.35148.85148.26148.56147.9410,000
Feb 09, 2024147.89148.40147.83148.40147.786,800
Feb 08, 2024147.70147.95147.27147.86147.249,400
Feb 07, 2024147.62148.06147.62147.80147.1872,000
Feb 06, 2024146.77147.33146.58147.13146.5116,700
Feb 05, 2024146.97147.01146.31146.49145.8816,400
Feb 02, 2024147.84148.55147.02147.95147.3326,600
Feb 01, 2024146.62148.34146.09148.34147.7239,800
Jan 31, 2024148.25148.38146.66146.71146.0949,800
Jan 30, 2024147.34148.32147.34148.10147.4862,300
Jan 29, 2024147.02147.63146.79147.63147.0164,100
Jan 26, 2024147.06147.26146.82147.14146.5217,900
Jan 25, 2024146.33146.81146.09146.81146.1922,400
Jan 24, 2024147.31147.34145.91145.91145.3010,700
Jan 23, 2024147.11147.11146.44146.81146.1914,700
Jan 22, 2024146.65146.94146.53146.76146.1421,100
Jan 19, 2024145.49146.56145.26146.18145.5714,500
Jan 18, 2024144.67145.29144.15145.21144.6032,000
Jan 17, 2024144.52145.28144.22144.60143.9912,900
Jan 16, 2024145.16145.66144.95145.27144.6615,200
Jan 12, 2024145.54145.85145.24145.75145.1436,200
Jan 11, 2024145.42145.42144.24145.08144.4725,000
Jan 10, 2024144.98145.48144.94145.35144.7433,700
Jan 09, 2024145.07145.07144.60144.93144.32316,900
Jan 08, 2024144.09145.36144.09145.36144.7563,700
Jan 05, 2024143.98144.62143.83144.25143.649,800
Jan 04, 2024144.29145.10144.29144.42143.8115,900
Jan 03, 2024144.97144.97144.21144.21143.609,400
Jan 02, 2024144.48145.60144.48145.43144.8231,000
Dec 29, 2023144.85145.24144.53145.01144.409,800
Dec 28, 2023144.46145.22144.46145.10144.499,700
Dec 27, 2023144.33144.82144.33144.64144.0311,200
Dec 26, 2023143.89144.72143.89144.43143.824,700
Dec 22, 2023144.06144.23143.63143.98143.387,800
Dec 21, 2023142.72143.28142.24143.28142.6894,500
Dec 20, 2023143.72144.15142.42142.42141.8219,400
Dec 19, 2023143.60144.05143.60143.96143.368,600
Dec 18, 2023143.11143.68143.00143.58142.9820,800
Dec 15, 2023143.40143.40142.37142.89142.2918,800
Dec 15, 20231.027 Dividend
Dec 14, 2023146.13146.13144.67144.97143.3495,200
Dec 13, 2023143.82145.77143.74145.59143.95225,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...