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 )

154.67 -0.08 (-0.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 29, 2016 63.78 63.78 63.22 63.62 1,301 -0.37(-0.58%)
Apr 28, 2016 64.07 64.33 63.99 63.99 3,329 -0.47(-0.73%)
Apr 27, 2016 64.04 64.46 63.84 64.46 7,529 +0.46(+0.72%)
Apr 26, 2016 64.26 64.26 63.87 64.00 3,473 +0.11(+0.17%)
Apr 25, 2016 63.93 63.93 63.62 63.89 772 +0.11(+0.17%)
Apr 22, 2016 63.58 63.78 63.46 63.78 1,850 +0.36(+0.57%)
Apr 21, 2016 63.81 63.81 63.23 63.42 1,310 -1.04(-1.62%)
Apr 20, 2016 64.42 64.46 64.21 64.46 8,362 +0.20(+0.31%)
Apr 19, 2016 64.24 64.46 64.20 64.26 46,069 +0.21(+0.32%)
Apr 18, 2016 63.78 64.31 63.78 64.06 7,583 +0.37(+0.58%)
Apr 15, 2016 63.51 63.84 63.51 63.69 14,682 +0.07(+0.10%)
Apr 14, 2016 63.70 64.07 63.48 63.62 88,767 -0.45(-0.71%)
Apr 13, 2016 64.26 64.26 63.58 64.07 6,741 +0.50(+0.78%)
Apr 12, 2016 63.51 63.58 63.39 63.58 6,691 +0.33(+0.52%)
Apr 11, 2016 64.03 64.03 63.21 63.25 8,058 +0.17(+0.26%)
Apr 08, 2016 63.12 63.36 63.08 63.08 2,688 +0.17(+0.28%)
Apr 07, 2016 63.12 63.12 62.91 62.91 4,095 -0.55(-0.87%)
Apr 06, 2016 62.90 63.67 62.90 63.46 4,682 +0.40(+0.64%)
Apr 05, 2016 63.35 63.35 63.06 63.06 2,252 -0.71(-1.11%)
Apr 04, 2016 63.81 63.81 63.72 63.77 2,305 -0.16(-0.25%)
Apr 01, 2016 63.46 63.93 63.29 63.93 1,000 +0.44(+0.69%)
Mar 31, 2016 63.52 63.52 63.40 63.49 950 +0.02(+0.03%)
Mar 30, 2016 63.74 63.74 63.17 63.47 6,746 +0.40(+0.63%)
Mar 29, 2016 62.80 63.07 62.79 63.07 1,023 +0.29(+0.47%)
Mar 28, 2016 62.83 62.83 62.62 62.78 1,488 +0.21(+0.33%)
Mar 23, 2016 62.64 62.57 62.57 62.57 4,599 -0.19(-0.29%)
Mar 22, 2016 62.83 62.89 62.60 62.76 2,661 +0.00(+0.01%)
Mar 21, 2016 62.69 62.85 62.52 62.76 4,387 +0.06(+0.10%)
Mar 18, 2016 63.00 63.00 62.60 62.70 3,499 -0.18(-0.28%)
Mar 17, 2016 62.18 62.87 62.18 62.87 1,362 +0.85(+1.36%)
Mar 16, 2016 61.87 62.09 61.52 62.03 2,367 +0.26(+0.43%)
Mar 15, 2016 61.42 61.81 61.42 61.76 1,586 +0.01(+0.01%)
Mar 14, 2016 61.68 61.76 61.49 61.76 5,452 +0.25(+0.41%)
Mar 11, 2016 61.39 61.51 61.39 61.51 585 +0.53(+0.87%)
Mar 10, 2016 60.98 60.98 60.98 60.98 1,838 +0.31(+0.52%)
Mar 09, 2016 60.66 60.66 60.66 60.66 315 +0.10(+0.17%)
Mar 08, 2016 60.62 60.62 60.50 60.56 1,413 -0.14(-0.23%)
Mar 07, 2016 60.84 60.84 60.53 60.70 7,686 -0.06(-0.10%)
Mar 04, 2016 60.75 60.76 60.75 60.76 596 +0.43(+0.71%)
Mar 03, 2016 60.32 60.33 60.32 60.33 947 +0.42(+0.70%)
Mar 02, 2016 59.91 59.91 59.91 59.91 2,334 -0.13(-0.22%)
Mar 01, 2016 59.94 60.05 59.94 60.04 1,770 +0.21(+0.35%)
Feb 29, 2016 59.64 59.83 59.64 59.83 1,137 +0.26(+0.44%)
Feb 26, 2016 60.11 60.11 59.50 59.57 152,590 -0.27(-0.44%)
Feb 25, 2016 59.35 59.84 59.35 59.84 920 +0.54(+0.91%)
Feb 24, 2016 58.48 59.30 58.32 59.30 3,181 +0.28(+0.47%)
Feb 23, 2016 58.90 59.02 58.85 59.02 6,826 +0.74(+1.27%)
Feb 19, 2016 58.28 58.28 58.28 58.28 254 -0.26(-0.45%)
Feb 18, 2016 58.54 58.54 58.54 58.54 335 -0.18(-0.31%)
Feb 17, 2016 58.72 58.73 58.72 58.73 423 +0.92(+1.60%)
Feb 16, 2016 57.82 57.82 57.80 57.80 1,535 +0.77(+1.35%)
Feb 12, 2016 57.03 57.03 57.03 57.03 608 +0.91(+1.63%)
Feb 11, 2016 55.82 56.12 55.82 56.12 7,723 -1.04(-1.82%)
Feb 10, 2016 57.47 57.64 57.16 57.16 4,465 +1.10(+1.96%)
Feb 08, 2016 56.55 56.55 56.06 56.06 71 -1.40(-2.43%)
Feb 05, 2016 57.69 57.69 57.33 57.45 827 -0.55(-0.95%)
Feb 04, 2016 58.32 58.32 58.01 58.01 1,296 +0.43(+0.74%)
Feb 03, 2016 57.58 57.58 57.58 57.58 259 -0.61(-1.05%)
Feb 02, 2016 58.19 58.19 58.19 58.19 827 -0.58(-0.99%)
Feb 01, 2016 58.81 58.81 58.77 58.77 495 +0.46(+0.78%)
Jan 29, 2016 58.29 58.32 58.29 58.32 419 +1.29(+2.26%)
Jan 28, 2016 57.03 57.03 57.03 57.03 121 +0.23(+0.41%)
Jan 27, 2016 57.33 57.66 56.80 56.80 1,885 -0.50(-0.88%)
Jan 26, 2016 56.92 57.30 56.92 57.30 1,344 +0.35(+0.61%)
Jan 25, 2016 56.94 56.96 56.92 56.96 1,262 -0.16(-0.28%)
Jan 22, 2016 57.13 57.13 56.94 57.12 1,793 +0.89(+1.58%)
Jan 21, 2016 56.26 56.74 56.22 56.22 5,324 +0.63(+1.14%)
Jan 20, 2016 56.36 56.36 55.51 55.59 7,858 -1.05(-1.86%)
Jan 19, 2016 56.64 56.64 56.64 56.64 288 +0.66(+1.17%)
Jan 15, 2016 56.70 55.99 55.99 55.99 3,528 -1.64(-2.85%)
Jan 14, 2016 57.81 57.81 57.63 57.63 293 +0.52(+0.91%)
Jan 13, 2016 58.53 58.53 57.01 57.11 11,237 -1.11(-1.91%)
Jan 12, 2016 58.25 58.25 57.92 58.22 12,034 +0.25(+0.44%)
Jan 11, 2016 58.30 58.30 57.45 57.97 1,976 -0.04(-0.07%)
Jan 08, 2016 59.00 59.00 58.01 58.01 4,942 -1.63(-2.74%)
Jan 06, 2016 59.74 59.64 59.64 59.64 3,406 -0.54(-0.89%)
Jan 05, 2016 60.18 60.18 60.18 60.18 121 +0.63(+1.05%)
Jan 04, 2016 59.28 59.55 59.28 59.55 590 -1.27(-2.08%)
Dec 31, 2015 60.90 60.82 60.82 60.82 1,338 -0.61(-0.99%)
Dec 30, 2015 61.77 61.77 61.43 61.43 3,583 +0.43(+0.70%)
Dec 28, 2015 60.89 61.00 60.89 61.00 102 -0.16(-0.27%)
Dec 24, 2015 61.08 61.16 61.16 61.16 3,041 +0.11(+0.18%)
Dec 23, 2015 60.89 61.21 60.89 61.06 995 +0.53(+0.88%)
Dec 22, 2015 60.52 60.52 60.52 60.52 352 +1.04(+1.74%)
Dec 21, 2015 59.49 59.52 59.49 59.49 2,676 -0.11(-0.18%)
Dec 18, 2015 60.44 60.44 59.59 59.59 15,587 -0.85(-1.41%)
Dec 17, 2015 61.13 61.13 60.45 60.45 1,385 -0.90(-1.47%)
Dec 16, 2015 60.92 61.42 60.55 61.34 8,483 +0.97(+1.61%)
Dec 15, 2015 60.12 60.37 60.12 60.37 1,888 +1.00(+1.68%)
Dec 14, 2015 59.37 59.37 59.37 59.37 167 -0.40(-0.67%)
Dec 11, 2015 59.77 59.77 59.77 59.77 123 -0.82(-1.35%)
Dec 10, 2015 60.59 60.59 60.59 60.59 730 +0.24(+0.40%)
Dec 09, 2015 61.14 61.14 60.25 60.35 1,210 -0.32(-0.53%)
Dec 08, 2015 60.70 60.87 60.67 60.67 3,691 -0.39(-0.64%)
Dec 07, 2015 61.05 61.18 61.05 61.06 1,761 -0.32(-0.52%)
Dec 04, 2015 61.01 61.38 60.83 61.38 8,106 +0.94(+1.56%)
Dec 03, 2015 60.93 60.93 60.44 60.44 1,241 -0.46(-0.76%)
Dec 02, 2015 61.58 61.58 60.90 60.90 2,323 -0.52(-0.85%)
Dec 01, 2015 61.18 61.42 61.18 61.42 793 +0.33(+0.54%)
Nov 30, 2015 61.53 61.53 61.09 61.09 2,753 -0.40(-0.66%)
Nov 27, 2015 61.34 61.49 61.34 61.49 1,898 +0.18(+0.29%)
Nov 25, 2015 61.31 61.31 61.31 61.31 369 -0.09(-0.15%)
Nov 24, 2015 61.02 61.40 60.90 61.40 5,151 +0.03(+0.05%)
Nov 23, 2015 61.54 61.54 61.21 61.37 2,428 +0.18(+0.29%)
Nov 20, 2015 61.72 62.06 61.19 61.19 2,550 -0.62(-1.00%)
Nov 19, 2015 61.35 61.81 61.35 61.81 1,538 +0.90(+1.48%)
Nov 18, 2015 60.60 61.68 60.40 60.91 3,186 +0.08(+0.13%)
Nov 17, 2015 60.82 60.83 60.39 60.83 3,449 +0.44(+0.73%)
Nov 16, 2015 59.58 60.51 59.58 60.39 1,503 +1.07(+1.81%)
Nov 13, 2015 59.92 59.96 59.32 59.32 2,752 -1.21(-2.00%)
Nov 12, 2015 60.65 60.65 60.53 60.53 2,409 +0.02(+0.03%)
Nov 10, 2015 60.52 60.52 60.51 60.51 54 -0.08(-0.13%)
Nov 06, 2015 60.98 60.98 60.59 60.59 51 -0.54(-0.88%)
Nov 05, 2015 61.05 61.13 61.05 61.13 1,592 +0.08(+0.13%)
Nov 03, 2015 61.13 61.37 60.98 61.05 30 -0.03(-0.05%)
Nov 02, 2015 60.69 61.23 60.69 61.08 4,028 +0.02(+0.03%)
Oct 29, 2015 61.18 61.18 61.06 61.06 64 +0.13(+0.22%)
Oct 28, 2015 60.84 60.93 60.84 60.93 1,037 +0.66(+1.10%)
Oct 27, 2015 60.38 60.40 60.27 60.27 1,836 -0.07(-0.12%)
Oct 26, 2015 60.36 60.36 60.34 60.34 377 +0.20(+0.34%)
Oct 23, 2015 60.14 60.14 60.14 60.14 675 -0.34(-0.56%)
Oct 22, 2015 60.48 60.48 60.48 60.48 575 +1.20(+2.03%)
Oct 20, 2015 59.12 59.42 59.12 59.27 101 +0.16(+0.26%)
Oct 19, 2015 59.14 59.21 59.12 59.12 1,174 +0.85(+1.47%)
Oct 15, 2015 58.27 58.26 58.26 58.26 862 -0.16(-0.28%)
Oct 13, 2015 58.73 58.43 58.43 58.43 1,232 -0.42(-0.72%)
Oct 12, 2015 58.84 58.85 58.73 58.85 1,925 +0.30(+0.51%)
Oct 09, 2015 58.55 58.55 58.55 58.55 463 +0.20(+0.35%)
Oct 08, 2015 58.10 58.38 58.10 58.34 877 +0.61(+1.05%)
Oct 07, 2015 57.71 57.74 57.71 57.74 739 +0.11(+0.20%)
Oct 06, 2015 57.45 57.62 57.45 57.62 1,026 +0.42(+0.74%)
Oct 05, 2015 57.35 57.35 57.20 57.20 1,507 +0.96(+1.70%)
Oct 02, 2015 56.24 56.24 56.24 56.24 380 +0.05(+0.09%)
Oct 01, 2015 55.74 56.19 55.71 56.19 1,074 +0.13(+0.23%)
Sep 30, 2015 55.70 56.06 55.70 56.06 915 +0.99(+1.80%)
Sep 29, 2015 55.29 55.52 55.08 55.08 3,452 -0.16(-0.28%)
Sep 28, 2015 55.68 55.68 55.23 55.23 2,024 -1.24(-2.19%)
Sep 25, 2015 56.47 56.47 56.47 56.47 165 +0.74(+1.32%)
Sep 24, 2015 56.02 56.02 55.73 55.73 1,579 -0.36(-0.65%)
Sep 22, 2015 56.10 56.10 56.10 56.10 188 -0.86(-1.51%)
Sep 21, 2015 56.96 56.96 56.96 56.96 289 +0.06(+0.11%)
Sep 18, 2015 56.62 56.89 56.62 56.89 246 -0.78(-1.36%)
Sep 16, 2015 57.28 57.68 57.28 57.68 189 +0.47(+0.82%)
Sep 15, 2015 56.33 57.21 56.33 57.21 658 +0.88(+1.56%)
Sep 14, 2015 56.33 56.33 56.33 56.33 210 +0.33(+0.58%)
Sep 11, 2015 55.89 56.00 55.89 56.00 743 -0.60(-1.05%)
Sep 10, 2015 56.16 56.60 56.16 56.60 815 +0.19(+0.34%)
Sep 09, 2015 56.98 57.00 56.41 56.41 8,573 -0.12(-0.21%)
Sep 08, 2015 56.18 56.53 56.18 56.53 280 +0.98(+1.77%)
Sep 04, 2015 55.75 55.55 55.55 55.55 1,239 -0.90(-1.60%)
Sep 03, 2015 56.74 56.74 56.45 56.45 431 +0.52(+0.92%)
Sep 02, 2015 55.72 55.93 55.51 55.93 8,014 +0.48(+0.87%)
Sep 01, 2015 55.43 55.60 55.12 55.45 5,065 -1.25(-2.20%)
Aug 31, 2015 56.64 57.15 56.64 56.70 869 -0.44(-0.76%)
Aug 28, 2015 57.06 57.20 57.06 57.14 3,030 +0.08(+0.15%)
Aug 27, 2015 57.18 57.49 56.47 57.05 11,080 +1.74(+3.15%)
Aug 26, 2015 55.73 55.73 55.17 55.31 2,960 -0.42(-0.75%)
Aug 25, 2015 55.68 56.32 55.68 55.73 11,053 +0.37(+0.67%)
Aug 24, 2015 57.27 57.27 52.43 55.35 22,789 -2.72(-4.68%)
Aug 21, 2015 58.19 58.19 58.03 58.07 3,517 -1.25(-2.11%)
Aug 20, 2015 59.54 59.54 59.32 59.32 1,993 -0.69(-1.16%)
Aug 19, 2015 60.02 60.02 60.02 60.02 246 -0.40(-0.65%)
Aug 18, 2015 60.55 60.60 60.41 60.41 643 -0.15(-0.24%)
Aug 17, 2015 60.23 60.60 60.23 60.56 4,646 +0.47(+0.78%)
Aug 13, 2015 59.72 60.19 59.72 60.09 99 +0.19(+0.31%)
Aug 12, 2015 59.35 59.92 59.35 59.90 1,022 -0.17(-0.28%)
Aug 11, 2015 59.95 60.08 59.95 60.07 1,791 -0.40(-0.65%)
Aug 10, 2015 60.39 60.51 60.35 60.47 11,356 +0.83(+1.39%)
Aug 07, 2015 59.64 59.64 59.64 59.64 514 -0.17(-0.29%)
Aug 06, 2015 59.78 59.83 59.78 59.81 5,135 -0.67(-1.11%)
Aug 05, 2015 60.38 60.48 60.38 60.48 557 +0.30(+0.51%)
Aug 04, 2015 60.18 60.18 60.18 60.18 298 +0.23(+0.39%)
Aug 03, 2015 60.14 60.14 59.95 59.95 632 -0.49(-0.81%)
Jul 31, 2015 60.39 60.44 60.39 60.44 16,044 +0.67(+1.12%)
Jul 28, 2015 59.52 59.77 59.52 59.77 7 -0.39(-0.65%)
Jul 22, 2015 60.14 60.16 60.16 60.16 1,363 -0.14(-0.23%)
Jul 20, 2015 60.30 60.30 60.30 60.30 54 -0.00(-0.01%)
Jul 16, 2015 60.26 60.30 60.24 60.30 138 +0.34(+0.56%)
Jul 15, 2015 60.06 60.06 59.90 59.96 671 +0.02(+0.04%)
Jul 14, 2015 59.56 59.94 59.56 59.94 1,056 +0.48(+0.81%)
Jul 10, 2015 59.44 59.45 59.45 59.45 743 +0.60(+1.01%)
Jul 09, 2015 59.32 59.32 58.86 58.86 1,379 -0.54(-0.91%)
Jul 07, 2015 59.02 59.39 59.39 59.39 3,967 +0.64(+1.08%)
Jul 06, 2015 58.84 58.91 58.76 58.76 1,512 -0.36(-0.60%)
Jul 02, 2015 59.10 59.11 59.11 59.11 371 +0.54(+0.93%)
Jun 30, 2015 58.52 58.57 58.50 58.57 204 +0.09(+0.15%)
Jun 29, 2015 58.88 58.90 58.48 58.48 3,262 -0.94(-1.59%)
Jun 26, 2015 59.34 59.43 59.34 59.43 20,742 -0.05(-0.08%)
Jun 25, 2015 59.53 59.53 59.48 59.48 800 -0.02(-0.03%)
Jun 24, 2015 59.63 59.63 59.49 59.49 1,957 -0.43(-0.71%)
Jun 23, 2015 59.77 59.92 59.77 59.92 425 -0.08(-0.13%)
Jun 22, 2015 60.00 60.00 60.00 60.00 301 +0.16(+0.27%)
Jun 19, 2015 59.99 60.02 59.84 59.84 1,115 -0.13(-0.22%)
Jun 18, 2015 59.93 59.97 59.93 59.97 747 +1.08(+1.84%)
Jun 15, 2015 58.89 58.89 58.89 58.89 112 -0.21(-0.35%)
Jun 12, 2015 59.07 59.10 59.07 59.10 8,383 -0.18(-0.31%)
Jun 11, 2015 59.28 59.28 59.28 59.28 872 +0.05(+0.08%)
Jun 10, 2015 58.89 59.23 58.89 59.23 1,052 +0.64(+1.10%)
Jun 09, 2015 58.56 58.59 58.56 58.59 249 -0.19(-0.32%)
Jun 08, 2015 58.65 58.78 58.65 58.78 519 -0.25(-0.42%)
Jun 05, 2015 59.02 59.02 59.02 59.02 200 -0.01(-0.01%)
Jun 04, 2015 59.27 59.27 59.03 59.03 1,433 -0.71(-1.19%)
Jun 01, 2015 59.50 59.74 59.50 59.74 6 +0.26(+0.44%)
May 29, 2015 59.65 59.65 59.48 59.48 1,332 -0.43(-0.72%)
May 28, 2015 59.92 59.92 59.91 59.91 3,814 +0.07(+0.12%)
May 27, 2015 59.84 59.84 59.84 59.84 346 +0.36(+0.60%)
May 26, 2015 59.73 59.73 59.48 59.48 249 -0.72(-1.19%)
May 22, 2015 60.00 60.20 60.20 60.20 2,991 +0.04(+0.06%)
May 20, 2015 60.00 60.16 60.16 60.16 498 +0.00(+0.00%)
May 19, 2015 60.12 60.32 60.12 60.16 4,921 +0.04(+0.07%)
May 18, 2015 60.12 60.12 60.12 60.12 169 +0.22(+0.36%)
May 15, 2015 60.07 60.07 59.90 59.90 1,001 +0.20(+0.33%)
May 14, 2015 59.83 59.95 59.71 59.71 1,571 +0.55(+0.92%)
May 13, 2015 59.16 59.16 59.16 59.16 747 -0.23(-0.39%)
May 12, 2015 58.87 59.39 58.87 59.39 5,726 -0.29(-0.48%)
May 11, 2015 59.69 59.69 59.68 59.68 1,908 +0.12(+0.20%)
May 08, 2015 59.60 59.60 59.56 59.56 1,595 +0.83(+1.41%)
May 07, 2015 58.73 58.73 58.73 58.73 1,340 +0.15(+0.26%)
May 06, 2015 58.83 58.83 58.41 58.58 7,677 -0.26(-0.45%)
May 05, 2015 58.84 58.85 58.84 58.85 1,039 -0.51(-0.86%)
May 04, 2015 59.46 59.52 59.34 59.36 1,886 +0.45(+0.76%)
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.