Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

153.16 +0.48 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 58.98 59.02 58.56 58.56 4,315 -0.67(-1.14%)
Apr 29, 2015 59.43 59.43 59.11 59.23 12,850 -0.27(-0.45%)
Apr 27, 2015 59.85 59.85 59.50 59.50 86 -0.01(-0.01%)
Apr 24, 2015 59.82 59.82 59.50 59.50 3,278 -0.26(-0.43%)
Apr 23, 2015 59.92 59.92 59.76 59.76 871 +0.27(+0.46%)
Apr 22, 2015 59.22 59.49 59.10 59.49 1,963 +0.25(+0.42%)
Apr 21, 2015 59.33 59.35 59.24 59.24 2,717 -0.17(-0.28%)
Apr 20, 2015 59.28 59.66 59.28 59.41 2,429 +0.47(+0.79%)
Apr 17, 2015 59.50 59.50 58.92 58.94 4,935 -0.86(-1.44%)
Apr 16, 2015 59.65 59.80 59.56 59.80 85,066 +0.29(+0.49%)
Apr 13, 2015 59.79 59.86 59.51 59.51 31 -0.31(-0.52%)
Apr 10, 2015 59.58 60.02 59.58 59.83 12,617 +0.30(+0.50%)
Apr 09, 2015 59.41 59.63 59.26 59.53 2,533 -0.01(-0.02%)
Apr 08, 2015 59.09 59.58 59.09 59.54 1,266 +0.02(+0.03%)
Apr 07, 2015 59.77 59.77 59.48 59.52 12,123 -0.13(-0.21%)
Apr 06, 2015 59.64 59.85 59.64 59.65 1,682 +0.38(+0.63%)
Apr 02, 2015 59.58 59.27 59.27 59.27 95,117 +0.20(+0.34%)
Apr 01, 2015 59.33 59.33 59.07 59.07 1,523 -0.29(-0.49%)
Mar 31, 2015 59.46 59.60 59.36 59.36 3,304 -0.33(-0.55%)
Mar 30, 2015 59.12 59.69 59.12 59.69 462 +0.75(+1.28%)
Mar 27, 2015 58.84 59.04 58.84 58.94 17,576 +0.44(+0.76%)
Mar 26, 2015 58.58 58.58 58.49 58.49 1,246 -0.49(-0.83%)
Mar 25, 2015 59.59 59.76 58.98 58.98 4,456 -0.80(-1.34%)
Mar 24, 2015 59.94 59.94 59.79 59.79 785 -0.49(-0.81%)
Mar 23, 2015 60.29 60.32 60.27 60.27 2,996 +0.65(+1.08%)
Mar 19, 2015 59.62 59.62 59.62 59.62 46 -0.32(-0.53%)
Mar 18, 2015 59.09 59.94 59.04 59.94 1,359 +0.81(+1.36%)
Mar 17, 2015 59.12 59.14 59.07 59.14 446 -0.22(-0.37%)
Mar 16, 2015 59.38 59.38 59.31 59.36 937 +0.84(+1.43%)
Mar 13, 2015 58.97 58.97 58.52 58.52 3,476 -0.55(-0.93%)
Mar 12, 2015 58.57 59.07 58.57 59.07 28,093 +0.84(+1.45%)
Mar 11, 2015 58.42 58.43 58.23 58.23 2,153 -0.24(-0.41%)
Mar 10, 2015 58.38 58.48 58.38 58.47 7,180 -0.73(-1.23%)
Mar 09, 2015 59.10 59.19 59.10 59.19 774 +0.46(+0.79%)
Mar 06, 2015 58.91 58.91 58.73 58.73 977 -0.97(-1.62%)
Mar 05, 2015 59.62 59.78 59.62 59.70 1,144 +0.06(+0.10%)
Mar 04, 2015 59.56 59.65 59.53 59.64 3,277 -0.28(-0.46%)
Mar 03, 2015 59.79 59.92 60.07 59.91 1,343 -0.16(-0.27%)
Mar 02, 2015 60.05 60.19 60.04 60.07 3,075 +0.14(+0.23%)
Feb 27, 2015 59.95 60.04 59.93 59.94 1,262 -0.09(-0.15%)
Feb 26, 2015 59.97 60.06 59.97 60.02 877 -0.15(-0.25%)
Feb 25, 2015 60.37 60.37 60.17 60.17 2,368 -0.06(-0.11%)
Feb 24, 2015 60.15 60.33 60.15 60.24 3,729 +0.22(+0.36%)
Feb 23, 2015 60.14 60.16 59.98 60.02 12,950 +0.22(+0.37%)
Feb 20, 2015 59.71 59.80 59.71 59.80 1,606 -0.10(-0.16%)
Feb 19, 2015 60.01 60.01 59.89 59.90 795 -0.23(-0.38%)
Feb 18, 2015 59.81 60.21 59.74 60.13 1,319 +0.26(+0.44%)
Feb 17, 2015 59.91 60.05 59.81 59.86 2,153 +0.05(+0.09%)
Feb 13, 2015 59.81 59.81 59.81 59.81 250 -0.18(-0.31%)
Feb 12, 2015 59.74 59.99 59.73 59.99 2,911 +0.49(+0.83%)
Feb 11, 2015 59.61 59.62 59.23 59.50 9,791 -0.21(-0.36%)
Feb 10, 2015 59.43 59.71 59.28 59.71 5,502 +0.57(+0.97%)
Feb 09, 2015 59.39 59.39 59.01 59.14 5,136 -0.22(-0.36%)
Feb 06, 2015 59.83 59.83 59.31 59.35 6,239 -0.68(-1.14%)
Feb 05, 2015 59.91 60.04 59.80 60.04 14,864 +0.72(+1.22%)
Feb 04, 2015 59.67 59.71 59.31 59.31 8,225 -0.10(-0.17%)
Feb 03, 2015 58.94 59.42 58.94 59.42 1,836 +0.89(+1.53%)
Feb 02, 2015 58.59 58.59 58.52 58.52 250 -0.33(-0.56%)
Jan 30, 2015 58.80 58.80 58.80 58.85 1,334 -0.45(-0.77%)
Jan 29, 2015 59.25 59.32 58.78 59.31 14,080 -0.15(-0.25%)
Jan 28, 2015 60.17 60.17 59.45 59.45 6,131 -0.42(-0.69%)
Jan 27, 2015 59.70 60.20 59.57 59.87 19,710 -0.32(-0.53%)
Jan 26, 2015 60.16 60.19 60.16 60.18 1,880 +0.03(+0.04%)
Jan 23, 2015 60.15 60.47 60.15 60.16 6,830 -0.36(-0.60%)
Jan 22, 2015 60.10 60.53 60.10 60.52 5,351 +1.06(+1.78%)
Jan 21, 2015 59.43 59.46 59.43 59.46 7,780 +0.04(+0.07%)
Jan 20, 2015 59.37 59.42 59.06 59.42 1,530 +0.22(+0.36%)
Jan 16, 2015 58.73 59.21 58.73 59.21 540 +0.33(+0.56%)
Jan 15, 2015 59.04 59.04 58.83 58.88 46,852 -0.12(-0.20%)
Jan 14, 2015 58.69 58.99 58.42 58.99 12,384 +0.06(+0.11%)
Jan 13, 2015 59.95 59.98 58.93 58.93 4,461 -0.18(-0.31%)
Jan 12, 2015 59.39 59.39 59.11 59.11 3,892 -0.45(-0.75%)
Jan 09, 2015 59.60 59.60 59.51 59.56 12,188 -0.24(-0.40%)
Jan 08, 2015 59.78 59.80 59.78 59.80 413 +0.76(+1.28%)
Jan 07, 2015 58.74 59.08 58.63 59.04 5,161 +0.59(+1.01%)
Jan 06, 2015 58.46 58.53 58.23 58.45 6,199 -0.12(-0.20%)
Jan 05, 2015 58.85 58.87 58.54 58.57 16,085 -0.50(-0.84%)
Jan 02, 2015 59.15 59.24 59.04 59.07 4,815 -0.45(-0.75%)
Dec 31, 2014 60.16 59.51 59.51 59.51 7,896 -0.52(-0.86%)
Dec 30, 2014 60.23 60.23 60.03 60.03 4,560 -0.21(-0.35%)
Dec 29, 2014 60.43 60.43 60.18 60.24 6,336 +0.01(+0.01%)
Dec 26, 2014 60.25 60.25 60.24 60.24 580 +0.04(+0.07%)
Dec 24, 2014 60.17 60.20 60.20 60.20 8,021 +0.16(+0.27%)
Dec 23, 2014 60.12 60.20 59.97 60.04 5,850 +0.46(+0.78%)
Dec 22, 2014 59.39 59.80 59.39 59.58 5,483 +0.26(+0.44%)
Dec 19, 2014 59.26 59.31 59.26 59.31 2,527 -0.05(-0.09%)
Dec 18, 2014 58.57 59.37 58.57 59.37 16,523 +1.44(+2.49%)
Dec 17, 2014 58.14 58.14 57.92 57.92 992 +0.29(+0.51%)
Dec 16, 2014 57.45 57.80 57.44 57.63 1,616 +0.20(+0.34%)
Dec 15, 2014 58.10 58.10 57.34 57.43 9,079 -0.35(-0.61%)
Dec 12, 2014 58.42 58.42 57.79 57.79 3,472 -0.77(-1.32%)
Dec 11, 2014 58.81 58.94 58.56 58.56 1,473 +0.35(+0.60%)
Dec 10, 2014 58.75 58.77 58.21 58.21 1,702 -0.73(-1.23%)
Dec 09, 2014 59.04 59.04 58.94 58.94 1,570 -0.26(-0.45%)
Dec 08, 2014 59.38 59.38 59.10 59.20 1,536 -0.08(-0.13%)
Dec 05, 2014 59.28 59.28 59.28 59.28 250 +0.10(+0.17%)
Dec 04, 2014 59.19 59.19 59.18 59.18 7,312 +0.13(+0.22%)
Dec 02, 2014 58.95 59.05 59.05 59.05 4,236 +0.33(+0.57%)
Dec 01, 2014 58.72 58.90 58.71 58.72 17,283 -0.09(-0.15%)
Nov 26, 2014 58.97 58.81 58.81 58.81 1,456 +0.06(+0.09%)
Nov 25, 2014 58.72 58.80 58.64 58.75 8,841 +0.03(+0.05%)
Nov 24, 2014 58.69 58.72 58.61 58.72 34,016 +0.07(+0.12%)
Nov 21, 2014 58.59 58.69 58.48 58.66 30,352 +0.40(+0.70%)
Nov 20, 2014 58.32 58.32 58.25 58.25 958 +0.04(+0.07%)
Nov 19, 2014 58.25 58.26 58.21 58.21 1,314 +0.05(+0.08%)
Nov 17, 2014 58.14 58.17 58.11 58.16 15 +0.01(+0.02%)
Nov 13, 2014 58.37 58.48 58.15 58.15 84 -0.11(-0.19%)
Nov 12, 2014 58.24 58.26 58.17 58.26 2,589 +0.03(+0.05%)
Nov 11, 2014 58.25 58.41 58.23 58.23 3,001 +0.08(+0.13%)
Nov 10, 2014 58.20 58.20 58.16 58.16 555 +0.16(+0.28%)
Nov 06, 2014 57.77 58.08 57.77 58.00 50 +0.14(+0.25%)
Nov 05, 2014 57.76 57.85 57.76 57.85 1,487 +0.36(+0.63%)
Nov 04, 2014 57.49 57.49 57.49 57.49 569 -0.11(-0.18%)
Nov 03, 2014 57.43 57.60 57.43 57.60 1,738 +0.20(+0.36%)
Oct 31, 2014 57.36 57.40 57.30 57.40 1,347 +0.96(+1.70%)
Oct 29, 2014 56.51 56.51 56.39 56.44 292 +0.29(+0.51%)
Oct 28, 2014 56.15 56.15 56.15 56.15 430 +0.39(+0.70%)
Oct 27, 2014 55.76 55.76 55.76 55.76 493 +0.44(+0.79%)
Oct 23, 2014 55.32 55.32 55.32 55.32 132 +0.17(+0.32%)
Oct 22, 2014 55.14 55.14 55.14 55.14 203 +0.34(+0.62%)
Oct 21, 2014 54.80 54.80 54.80 54.80 15,599 +0.77(+1.42%)
Oct 20, 2014 53.77 54.03 53.70 54.03 1,687 +0.23(+0.42%)
Oct 17, 2014 53.66 53.85 53.66 53.81 1,916 +0.62(+1.16%)
Oct 16, 2014 53.19 53.19 53.19 53.19 450 +0.10(+0.18%)
Oct 15, 2014 53.23 53.23 52.65 53.09 2,246 -0.47(-0.87%)
Oct 14, 2014 53.75 53.75 53.55 53.55 1,522 -0.23(-0.43%)
Oct 13, 2014 54.24 54.24 53.78 53.78 3,633 -0.44(-0.81%)
Oct 10, 2014 54.28 54.30 54.12 54.23 1,403 -0.08(-0.14%)
Oct 09, 2014 55.01 55.01 54.21 54.30 2,296 -0.88(-1.59%)
Oct 08, 2014 54.43 55.18 54.37 55.18 6,180 +0.77(+1.41%)
Oct 07, 2014 54.73 54.81 54.39 54.41 3,598 -0.62(-1.12%)
Oct 06, 2014 54.99 55.03 54.98 55.03 857 +0.17(+0.32%)
Oct 03, 2014 54.87 54.87 54.86 54.86 926 +0.38(+0.69%)
Oct 02, 2014 54.12 54.48 54.12 54.48 538 -0.05(-0.10%)
Oct 01, 2014 54.42 54.53 54.42 54.53 439 -0.52(-0.94%)
Sep 30, 2014 55.07 55.12 54.99 55.05 6,570 -0.19(-0.35%)
Sep 26, 2014 54.90 55.24 54.90 55.24 95 +0.26(+0.48%)
Sep 25, 2014 55.21 55.21 54.98 54.98 794 -0.53(-0.95%)
Sep 24, 2014 55.19 55.51 55.19 55.51 698 +0.38(+0.68%)
Sep 23, 2014 55.36 55.39 55.12 55.13 5,704 -0.84(-1.50%)
Sep 19, 2014 55.97 55.97 55.97 55.97 926 +0.23(+0.40%)
Sep 18, 2014 55.73 55.74 55.73 55.74 332 +0.32(+0.58%)
Sep 17, 2014 55.42 55.42 55.42 55.42 2,794 +0.24(+0.44%)
Sep 16, 2014 55.19 55.19 55.18 55.18 962 +0.19(+0.34%)
Sep 12, 2014 55.00 54.99 54.99 54.99 10,381 -0.34(-0.62%)
Sep 09, 2014 55.33 55.33 55.33 55.33 9,848 -0.27(-0.49%)
Sep 08, 2014 55.60 55.60 55.60 55.60 232 +0.06(+0.11%)
Sep 05, 2014 55.54 55.54 55.54 55.54 121 +0.00(+0.00%)
Sep 04, 2014 55.62 55.62 55.54 55.54 4,133 +0.15(+0.27%)
Sep 03, 2014 55.56 55.56 55.38 55.39 4,679 +0.13(+0.23%)
Aug 29, 2014 55.26 55.26 55.26 55.26 266 +0.13(+0.23%)
Aug 28, 2014 55.06 55.14 55.15 55.14 1,357 -0.01(-0.03%)
Aug 27, 2014 55.23 55.23 55.15 55.15 3,566 -0.24(-0.43%)
Aug 26, 2014 55.38 55.40 55.37 55.39 1,618 -0.01(-0.01%)
Aug 25, 2014 55.40 55.40 55.40 55.40 235 +0.13(+0.23%)
Aug 21, 2014 55.23 55.27 55.27 55.27 2,262 +0.32(+0.57%)
Aug 20, 2014 54.98 55.03 54.95 54.95 3,809 -0.08(-0.14%)
Aug 19, 2014 54.91 55.06 54.44 55.03 8,127 +0.59(+1.09%)
Aug 14, 2014 54.32 54.44 54.44 54.44 3,194 +0.14(+0.26%)
Aug 13, 2014 54.20 54.29 54.09 54.29 4,893 +0.35(+0.64%)
Aug 12, 2014 53.95 53.95 53.95 53.95 66 -0.00(-0.00%)
Aug 11, 2014 54.44 54.44 53.95 53.95 1,326 +0.80(+1.51%)
Aug 08, 2014 53.14 53.14 53.14 53.14 1 -0.00(-0.00%)
Aug 07, 2014 53.08 53.14 53.14 53.14 532 -0.25(-0.46%)
Aug 06, 2014 53.55 53.55 53.39 53.39 1,613 -0.03(-0.05%)
Aug 05, 2014 53.88 53.90 53.33 53.42 4,056 -0.20(-0.37%)
Aug 04, 2014 53.62 53.62 53.62 53.62 159 -0.17(-0.31%)
Aug 01, 2014 53.78 53.78 53.78 53.78 346 -0.11(-0.20%)
Jul 31, 2014 53.81 53.89 53.79 53.89 814 -0.77(-1.40%)
Jul 30, 2014 54.65 54.65 54.65 54.65 564 -0.50(-0.91%)
Jul 29, 2014 55.23 55.23 55.16 55.16 10,631 +0.05(+0.10%)
Jul 28, 2014 55.10 55.10 55.10 55.10 316 -0.11(-0.20%)
Jul 25, 2014 55.22 55.22 55.22 55.22 79 +0.00(+0.00%)
Jul 24, 2014 55.26 55.26 55.22 55.22 805 -0.02(-0.04%)
Jul 23, 2014 55.29 55.29 55.13 55.24 7,154 +0.05(+0.08%)
Jul 22, 2014 55.20 55.20 55.20 55.20 272 +0.17(+0.30%)
Jul 21, 2014 55.03 55.03 55.03 55.03 480 -0.05(-0.08%)
Jul 18, 2014 55.10 55.10 55.07 55.07 3,416 +0.41(+0.76%)
Jul 17, 2014 55.22 55.22 54.66 54.66 5,567 -0.61(-1.10%)
Jul 14, 2014 55.30 55.27 55.27 55.27 5,456 +0.17(+0.30%)
Jul 11, 2014 54.89 55.10 54.89 55.10 696 +0.23(+0.41%)
Jul 10, 2014 54.88 54.88 54.88 54.88 1,176 -0.21(-0.38%)
Jul 09, 2014 55.09 55.09 55.09 55.09 439 +0.19(+0.34%)
Jul 08, 2014 54.90 54.90 54.90 54.90 501 -0.08(-0.15%)
Jul 07, 2014 55.01 55.13 54.96 54.98 3,407 -0.00(-0.00%)
Jul 03, 2014 54.98 54.99 54.99 54.99 0 +0.00(+0.00%)
Jul 02, 2014 55.08 55.08 54.99 54.99 1,531 -0.13(-0.23%)
Jul 01, 2014 55.14 55.20 55.11 55.11 1,561 +0.58(+1.06%)
Jun 30, 2014 54.53 54.53 54.53 54.53 230 -0.08(-0.14%)
Jun 27, 2014 54.61 54.61 54.61 54.61 133 -0.29(-0.53%)
Jun 26, 2014 54.90 54.90 54.90 54.90 207 +0.00(+0.00%)
Jun 25, 2014 54.71 54.93 54.71 54.90 3,268 +0.04(+0.07%)
Jun 24, 2014 54.86 54.86 54.86 54.86 366 -0.06(-0.11%)
Jun 23, 2014 54.82 54.92 54.82 54.92 399 -0.09(-0.16%)
Jun 19, 2014 54.90 55.01 55.01 55.01 2,675 +0.52(+0.95%)
Jun 18, 2014 54.50 54.50 54.50 54.50 153 +0.09(+0.16%)
Jun 17, 2014 54.41 54.41 54.41 54.41 1,551 +0.31(+0.57%)
Jun 13, 2014 54.14 54.10 54.10 54.10 1,070 -0.38(-0.70%)
Jun 11, 2014 54.49 54.48 54.48 54.48 7,626 -0.21(-0.38%)
Jun 10, 2014 54.82 54.82 54.69 54.69 2,487 -0.13(-0.24%)
Jun 06, 2014 54.82 54.82 54.82 54.82 177 +0.21(+0.38%)
Jun 05, 2014 54.62 54.62 54.62 54.62 2,968 +0.37(+0.68%)
Jun 04, 2014 54.25 54.25 54.25 54.25 513 -0.07(-0.12%)
Jun 03, 2014 54.32 54.35 54.25 54.32 4,938 +0.01(+0.03%)
Jun 02, 2014 54.29 54.35 54.29 54.30 4,164 +0.02(+0.03%)
May 30, 2014 54.17 54.29 54.16 54.29 2,706 +0.14(+0.26%)
May 29, 2014 54.14 54.14 54.14 54.14 1,252 +0.19(+0.36%)
May 28, 2014 53.91 53.95 53.91 53.95 1,561 +0.06(+0.11%)
May 27, 2014 53.87 53.89 53.87 53.89 2,607 +0.43(+0.80%)
May 23, 2014 53.46 53.46 53.46 53.46 0 +0.00(+0.00%)
May 22, 2014 53.42 53.46 53.41 53.46 3,014 +0.21(+0.39%)
May 21, 2014 53.25 53.31 53.25 53.25 8,546 +0.25(+0.48%)
May 20, 2014 53.00 53.00 53.00 53.00 42 +0.00(+0.00%)
May 19, 2014 53.00 53.00 53.00 53.00 20 +0.00(+0.00%)
May 16, 2014 53.01 53.01 53.00 53.00 4,997 -0.05(-0.10%)
May 15, 2014 53.19 53.19 52.96 53.05 2,480 -0.47(-0.87%)
May 14, 2014 53.61 53.61 53.52 53.52 1,189 -0.24(-0.45%)
May 13, 2014 53.76 53.81 53.76 53.76 6,201 +0.08(+0.15%)
May 12, 2014 53.61 53.68 53.61 53.68 4,495 +0.52(+0.98%)
May 09, 2014 53.16 53.16 53.16 53.16 1,419 +0.00(+0.00%)
May 08, 2014 53.16 53.16 53.16 53.16 454 +0.07(+0.13%)
May 07, 2014 53.11 53.11 52.88 53.09 1,676 -0.05(-0.10%)
May 06, 2014 53.14 53.14 53.14 53.14 66 +0.00(+0.00%)
May 05, 2014 52.86 53.17 52.86 53.14 541 +0.06(+0.11%)
May 02, 2014 53.19 53.19 53.08 53.08 769 -0.11(-0.21%)
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.