SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -1.31684415436 | 174.66 | 174.66 | 171.425 | 7141 | 172.73417658 | SP |
| 4 | 1.31 | 0.765857936276 | 171.05 | 175.545 | 166.89 | 20359 | 169.72744947 | SP |
| 12 | 7.13 | 4.31519699812 | 165.23 | 175.545 | 164.14 | 20128 | 168.71714504 | SP |
| 26 | 16.92 | 10.8852290273 | 155.44 | 175.545 | 149.92 | 23926 | 162.09484934 | SP |
| 52 | 33.38 | 24.0178442941 | 138.98 | 175.545 | 138.565 | 24928 | 154.95226137 | SP |
| 156 | 27.58 | 19.0495924851 | 144.78 | 175.545 | 120.76 | 27030 | 142.74644365 | SP |
| 260 | 59.67 | 52.9505723667 | 112.69 | 175.545 | 75.415 | 39459 | 123.04704141 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 172.36 | 0.7 | 0.41 | 171.6 | 172.6205 | 171.6 | 5765 |
| 1731713400 | 171.6582 | -0.53 | -0.31 | 171.84 | 172.3249 | 171.425 | 7349 |
| 1731627000 | 172.19 | -1.84 | -1.05 | 173.89 | 173.89 | 172.14 | 10285 |
| 1731540600 | 174.0253 | 0.09 | 0.05 | 174.17 | 174.5199 | 174.0253 | 6562 |
| 1731454200 | 173.9322 | -0.56 | -0.32 | 174.66 | 174.66 | 173.7 | 5921 |
| 1731367800 | 174.4877 | 0.66 | 0.38 | 174.41 | 175.545 | 174.41 | 7913 |
| 1731108600 | 173.83 | 1.78 | 1.03 | 172.34 | 174.32 | 172.34 | 12521 |
| 1731022200 | 172.05 | -0.15 | -0.09 | 172.51 | 172.5289 | 172.0074 | 20032 |
| 1730935800 | 172.2 | 2.68 | 1.58 | 172.75 | 172.75 | 171.4121 | 8505 |
| 1730849400 | 169.52 | 1.88 | 1.12 | 167.8 | 169.52 | 167.6301 | 11895 |
| 1730763000 | 167.63999 | 0.07 | 0.04 | 167.98 | 168.13 | 166.88999 | 12796 |
| 1730500200 | 167.57 | -0.62 | -0.37 | 168.67 | 168.86 | 167.5 | 46892 |
| 1730413800 | 168.19 | -0.94 | -0.56 | 168.6 | 169.27 | 168.04 | 78990 |
| 1730327400 | 169.13 | 0.21 | 0.12 | 168.92 | 169.72 | 168.92 | 77597 |
| 1730241000 | 168.92 | -1.11 | -0.65 | 169.74 | 169.74 | 168.92 | 31042 |
| 1730154600 | 170.03 | 0.63 | 0.37 | 169.92 | 170.65 | 169.92 | 20106 |
| 1729895400 | 169.4036 | -1.27 | -0.74 | 171.14 | 171.18 | 169.4036 | 5949 |
| 1729809000 | 170.67 | -0.49 | -0.29 | 171 | 171.35 | 170.62 | 12606 |
| 1729722600 | 171.16 | 0.24 | 0.14 | 170.37 | 171.165 | 170.37 | 15846 |
| 1729636200 | 170.9211 | -0.76 | -0.44 | 171.05 | 171.07 | 170.115 | 13224 |
| 1729549800 | 171.68 | -1.18 | -0.68 | 172.61 | 172.61 | 171.3707 | 13592 |
| 1729290600 | 172.8641 | 0.41 | 0.24 | 172.25 | 172.9699 | 172.1983 | 4924 |
| 1729204200 | 172.45 | 0.16 | 0.09 | 172.54 | 172.54 | 172.1482 | 9505 |
| 1729117800 | 172.29 | 1.05 | 0.61 | 171.49 | 172.3436 | 171.49 | 8239 |
| 1729031400 | 171.24 | 0.28 | 0.16 | 171.17 | 172.66 | 171.17 | 13212 |
| 1728945000 | 170.96 | 1.25 | 0.73 | 170.08 | 171.0955 | 169.56 | 21999 |
| 1728685800 | 169.7142 | 1.36 | 0.81 | 168.69 | 169.76 | 168.69 | 15614 |
| 1728599400 | 168.35 | -0.8 | -0.47 | 169.21 | 169.21 | 167.9568 | 27573 |
| 1728513000 | 169.15 | 1.09 | 0.65 | 167.94 | 169.15 | 167.94 | 7211 |
| 1728426600 | 168.06 | 0.91 | 0.54 | 167.57 | 168.24 | 167.57 | 31773 |
| 1728340200 | 167.15 | -1.77 | -1.05 | 168.49 | 168.49 | 167.03 | 9123 |
| 1728081000 | 168.921 | 0.31 | 0.18 | 168.44 | 168.99 | 167.91 | 8968 |
| 1727994600 | 168.61 | -0.75 | -0.44 | 169.37 | 169.37 | 168.234 | 28406 |
| 1727908200 | 169.36 | -0.24 | -0.14 | 169.23 | 169.5299 | 169.01 | 19072 |
| 1727821800 | 169.6 | 0.37 | 0.22 | 169.42 | 170 | 169.0664 | 17707 |
| 1727735400 | 169.23 | 0.42 | 0.25 | 169.1 | 169.59 | 168.44 | 20471 |
| 1727476200 | 168.81 | 0.45 | 0.27 | 168.82 | 169.4999 | 168.79 | 9556 |
| 1727389800 | 168.36 | 0.21 | 0.13 | 168.27 | 168.74 | 168.1281 | 9536 |
| 1727303400 | 168.1495 | -0.65 | -0.39 | 169.02 | 169.02 | 168.05 | 7689 |
| 1727217000 | 168.8 | -0.16 | -0.09 | 168.95 | 169.18 | 168.415 | 30470 |
| 1727130600 | 168.96 | 1.2 | 0.72 | 168.25 | 168.96 | 168.21 | 26604 |
| 1726871400 | 167.76 | -0.65 | -0.39 | 167.44999 | 167.89 | 167.2606 | 13738 |
| 1726785000 | 168.41 | 0.31 | 0.18 | 169.43 | 169.57 | 168.13 | 17144 |
| 1726698600 | 168.1 | -0.91 | -0.54 | 168.99 | 168.99 | 168.1 | 13861 |
| 1726612200 | 169.01 | -0.73 | -0.43 | 169.78 | 169.95 | 168.701 | 26339 |
| 1726525800 | 169.74 | 0.99 | 0.59 | 169.48 | 170.03 | 169.3206 | 9548 |
| 1726266600 | 168.75 | 1.54 | 0.92 | 168.02 | 168.8202 | 167.54 | 23998 |
| 1726180200 | 167.21 | 0.83 | 0.50 | 166.58 | 167.35 | 165.96 | 17839 |
| 1726093800 | 166.38 | -0.63 | -0.38 | 166.85 | 166.85 | 164.13999 | 27641 |
| 1726007400 | 167.01 | 0.1 | 0.06 | 166.97 | 167.33 | 166.66 | 15804 |
| 1725921000 | 166.91 | 1.79 | 1.08 | 165.57 | 167.0799 | 165.57 | 10170 |
| 1725661800 | 165.12 | -1.22 | -0.73 | 166.31 | 166.9199 | 165.12 | 31450 |
| 1725575400 | 166.34 | -1.08 | -0.65 | 167.71 | 167.71 | 165.8289 | 19749 |
| 1725489000 | 167.41999 | 0.26 | 0.16 | 167.25 | 168.08 | 166.68 | 114227 |
| 1725402600 | 167.16 | -0.24 | -0.14 | 166.94999 | 167.83 | 166.85 | 52987 |
| 1725057000 | 167.4 | 1.1 | 0.66 | 166.58 | 167.56899 | 166.095 | 25559 |
| 1724970600 | 166.3 | 0.46 | 0.28 | 166.36 | 166.86 | 165.97999 | 11023 |
| 1724884200 | 165.84 | 0.04 | 0.02 | 165.69999 | 166.47999 | 165.4 | 7979 |
| 1724797800 | 165.8 | 0.2 | 0.12 | 165.22999 | 165.8 | 165.22999 | 5956 |
| 1724711400 | 165.6 | 0.51 | 0.31 | 165.4 | 166.339 | 165.33 | 40598 |
| 1724452200 | 165.09 | 0.87 | 0.53 | 164.76 | 165.26 | 164.565 | 23794 |
| 1724365800 | 164.22 | 0.15 | 0.09 | 164.49 | 164.49 | 163.7218 | 10907 |
| 1724279400 | 164.07 | 0.66 | 0.40 | 163.63999 | 164.22999 | 163.50389 | 5657 |
| 1724193000 | 163.41 | -0.01 | -0.01 | 163.11 | 163.41 | 163.06 | 82887 |
| 1724106600 | 163.41999 | 0.8 | 0.49 | 162.47 | 163.41999 | 162.47 | 313131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
