SPDR® SSGA US Large Cap Low Volatility Index ETF

LGLV
🏛️ usa →
176.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 136.31 136.31 134.58 135.63 0.0M
2022-12-29 136.26 136.92 136.26 136.57 0.0M
2022-12-28 136.65 136.86 134.90 134.90 0.0M
2022-12-27 135.80 136.50 135.80 136.28 0.0M
2022-12-23 134.62 135.87 134.62 135.85 0.0M
2022-12-22 135.20 135.26 133.31 134.99 0.0M
2022-12-21 135.00 136.20 135.00 135.85 0.0M
2022-12-20 133.64 134.62 133.64 134.15 0.0M
2022-12-19 134.90 135.25 133.38 134.00 0.0M
2022-12-16 135.20 135.20 134.03 134.97 0.0M
2022-12-15 137.20 137.37 136.58 136.93 0.0M
2022-12-14 140.53 141.41 138.97 139.65 0.0M
2022-12-13 142.34 142.34 139.51 140.28 0.0M
2022-12-12 138.14 139.61 138.11 139.59 0.0M
2022-12-09 138.97 138.99 138.02 138.02 0.0M
2022-12-08 138.22 139.10 138.19 138.88 0.0M
2022-12-07 137.67 138.71 137.47 137.85 0.0M
2022-12-06 139.15 139.15 137.34 137.88 0.0M
2022-12-05 139.58 139.67 138.80 138.98 0.0M
2022-12-02 139.45 141.34 139.45 141.03 0.0M
2022-12-01 141.55 141.87 140.60 140.88 0.0M
2022-11-30 137.95 140.86 137.29 140.86 0.0M
2022-11-29 137.44 137.90 137.29 137.86 0.0M
2022-11-28 138.73 139.11 137.64 137.80 0.0M
2022-11-25 139.79 139.83 139.65 139.66 0.0M
2022-11-23 139.01 139.42 138.67 139.20 0.0M
2022-11-22 138.00 138.71 138.00 138.70 0.0M
2022-11-21 137.35 137.60 137.00 137.53 0.0M
2022-11-18 136.50 136.72 136.08 136.72 0.0M
2022-11-17 134.75 135.37 134.04 135.30 0.0M
2022-11-16 135.21 136.16 135.21 135.82 0.0M
2022-11-15 135.93 136.09 134.48 135.47 0.0M
2022-11-14 135.33 136.28 134.62 134.63 0.0M
2022-11-11 135.81 136.07 134.87 135.54 0.0M
2022-11-10 134.71 136.15 134.51 136.10 0.0M
2022-11-09 131.94 132.49 130.69 130.78 0.0M
2022-11-08 131.96 133.33 131.33 132.51 0.0M
2022-11-07 131.16 131.73 130.80 131.55 0.0M
2022-11-04 130.71 131.18 129.25 130.88 0.0M
2022-11-03 128.75 130.38 128.75 129.71 0.0M
2022-11-02 132.33 133.63 130.23 130.23 0.0M
2022-11-01 133.80 133.80 132.31 132.73 0.0M
2022-10-31 132.80 133.63 132.69 132.93 0.0M
2022-10-28 130.49 133.53 130.49 133.50 0.1M
2022-10-27 130.55 131.01 130.34 130.38 0.1M
2022-10-26 129.65 130.75 129.65 129.74 0.0M
2022-10-25 127.57 129.44 127.57 129.43 0.0M
2022-10-24 127.27 128.10 127.27 127.73 0.0M
2022-10-21 124.32 126.63 124.32 126.51 0.0M
2022-10-20 125.95 125.98 124.08 124.48 0.0M
2022-10-19 126.76 127.06 125.33 126.11 0.0M
2022-10-18 127.76 127.82 126.76 127.37 0.0M
2022-10-17 124.49 125.93 124.49 125.59 0.0M
2022-10-14 124.00 124.47 122.82 122.82 0.0M
2022-10-13 121.28 125.89 121.28 125.49 0.0M
2022-10-12 123.89 123.93 122.60 122.60 0.0M
2022-10-11 123.34 124.79 123.23 123.74 0.0M
2022-10-10 124.29 124.29 123.16 123.79 0.0M
2022-10-07 124.65 124.79 123.31 123.89 0.0M
2022-10-06 128.15 128.15 126.32 126.41 0.0M
2022-10-05 128.21 129.18 127.28 128.39 0.0M
2022-10-04 127.76 129.24 127.76 129.19 0.0M
2022-10-03 124.24 126.87 124.24 126.34 0.1M
2022-09-30 124.61 125.42 123.19 123.39 0.0M
2022-09-29 125.92 125.92 124.03 124.68 0.1M
2022-09-28 125.24 127.16 124.98 126.66 0.0M
2022-09-27 126.46 126.94 124.03 124.64 0.0M
2022-09-26 126.81 127.17 125.22 125.68 0.1M
2022-09-23 127.60 127.60 126.02 127.26 0.0M
2022-09-22 129.21 129.38 128.44 128.66 0.0M
2022-09-21 132.05 132.74 129.61 129.61 0.0M
2022-09-20 132.42 132.42 130.71 131.48 0.0M
2022-09-19 131.53 133.26 131.53 133.26 0.0M
2022-09-16 131.96 132.35 131.66 132.35 0.0M
2022-09-15 134.94 135.14 133.59 133.78 0.0M
2022-09-14 135.45 135.83 134.41 135.28 0.0M
2022-09-13 137.43 137.62 134.92 135.31 0.0M
2022-09-12 139.21 139.86 139.13 139.61 0.0M
2022-09-09 137.94 138.94 137.94 138.63 0.0M
2022-09-08 136.28 137.53 136.02 137.37 0.0M
2022-09-07 134.21 137.23 134.21 137.08 0.0M
2022-09-06 134.36 135.15 133.76 134.17 0.0M
2022-09-02 136.60 137.01 133.87 134.19 0.0M
2022-09-01 134.20 135.75 134.00 135.72 0.0M
2022-08-31 135.91 136.24 134.81 134.82 0.0M
2022-08-30 135.91 136.33 135.43 135.64 0.0M
2022-08-29 137.10 137.82 136.51 137.09 0.0M
2022-08-26 141.40 141.40 137.60 137.63 0.0M
2022-08-25 140.22 141.23 140.06 141.23 0.0M
2022-08-24 139.38 140.04 139.38 139.88 0.0M
2022-08-23 140.30 140.33 139.39 139.51 0.0M
2022-08-22 141.75 141.75 140.26 140.36 0.0M
2022-08-19 143.18 143.18 142.42 142.75 0.0M
2022-08-18 143.70 143.95 143.21 143.69 0.0M
2022-08-17 143.01 143.94 142.99 143.50 0.0M
2022-08-16 142.97 144.28 142.97 143.89 0.0M
2022-08-15 141.96 143.22 141.96 143.21 0.0M
2022-08-12 141.00 142.42 140.90 142.39 0.0M
2022-08-11 141.01 141.51 140.17 140.36 0.0M
2022-08-10 140.27 140.43 139.97 140.38 0.0M
2022-08-09 138.79 138.83 138.37 138.57 0.0M
2022-08-08 138.93 139.28 138.43 138.62 0.0M
2022-08-05 137.27 138.31 137.24 138.25 0.0M
2022-08-04 138.33 138.65 138.13 138.23 0.0M
2022-08-03 137.95 138.76 137.32 138.50 0.0M
2022-08-02 138.03 138.76 137.48 137.50 0.0M
2022-08-01 138.08 138.66 138.08 138.42 0.2M
2022-07-29 137.66 139.09 137.66 138.82 0.0M
2022-07-28 135.52 137.89 135.17 137.68 0.0M
2022-07-27 134.20 135.68 133.90 135.36 0.0M
2022-07-26 133.69 134.00 133.55 134.00 0.0M
2022-07-25 134.01 134.28 133.42 134.01 0.0M
2022-07-22 134.29 134.38 133.06 133.71 0.0M
2022-07-21 132.66 133.86 132.32 133.83 0.0M
2022-07-20 132.89 133.48 132.35 132.90 0.0M
2022-07-19 131.15 133.03 131.15 132.89 0.0M
2022-07-18 132.16 132.16 129.91 130.17 0.0M
2022-07-15 131.14 131.71 130.74 131.57 0.0M
2022-07-14 129.05 130.02 128.62 129.91 0.0M
2022-07-13 129.80 131.53 129.80 130.63 0.0M
2022-07-12 132.31 132.62 130.66 131.15 0.0M
2022-07-11 131.93 132.60 131.93 132.21 0.0M
2022-07-08 132.46 133.07 132.35 132.53 0.1M
2022-07-07 133.22 133.25 132.68 133.00 0.0M
2022-07-06 132.05 133.24 131.61 132.57 0.0M
2022-07-05 131.60 131.75 129.76 131.75 0.1M
2022-07-01 131.04 133.03 130.71 132.87 0.0M
2022-06-30 130.00 131.61 129.46 130.95 0.0M
2022-06-29 130.25 131.19 130.25 130.96 0.0M
2022-06-28 133.23 133.70 130.72 130.79 0.0M
2022-06-27 132.84 133.05 132.36 132.62 0.0M
2022-06-24 130.49 132.72 130.49 132.72 0.0M
2022-06-23 128.22 129.41 127.93 129.26 0.0M
2022-06-22 126.18 128.68 126.18 127.73 0.0M
2022-06-21 125.98 127.55 125.98 127.21 0.0M
2022-06-17 124.86 125.61 123.98 124.76 0.0M
2022-06-16 126.58 126.60 125.08 125.56 0.0M
2022-06-15 128.86 130.02 127.09 128.59 0.0M
2022-06-14 129.59 129.71 127.00 127.81 0.0M
2022-06-13 130.28 130.40 128.75 128.89 0.4M
2022-06-10 133.59 133.59 132.64 132.69 0.0M
2022-06-09 137.11 137.53 135.04 135.07 0.1M
2022-06-08 139.26 139.26 137.57 137.62 0.0M
2022-06-07 137.84 139.79 137.69 139.68 0.1M
2022-06-06 139.25 139.72 138.54 138.61 0.0M
2022-06-03 138.52 139.02 138.18 138.35 0.0M
2022-06-02 137.73 139.55 136.75 139.50 0.0M
2022-06-01 138.88 138.93 136.80 137.52 0.0M
2022-05-31 139.14 139.43 138.04 138.68 0.0M
2022-05-27 137.63 139.79 137.63 139.79 0.0M
2022-05-26 136.19 137.78 136.19 137.38 0.0M
2022-05-25 135.18 135.90 134.68 135.55 0.0M
2022-05-24 134.12 135.46 132.88 135.20 0.0M
2022-05-23 133.59 134.69 132.85 134.40 0.0M
2022-05-20 133.08 133.08 130.42 132.52 0.1M
2022-05-19 132.01 132.89 131.41 132.41 0.0M
2022-05-18 136.22 136.22 132.58 132.84 0.0M
2022-05-17 136.43 137.14 135.86 137.11 0.1M
2022-05-16 134.97 136.19 134.57 135.40 0.0M
2022-05-13 134.29 135.61 134.29 135.36 0.0M
2022-05-12 132.87 133.85 131.85 133.47 0.0M
2022-05-11 133.63 135.46 132.89 132.99 0.0M
2022-05-10 135.80 136.09 132.77 133.60 0.0M
2022-05-09 135.76 136.01 134.11 134.45 0.0M
2022-05-06 136.65 137.37 135.59 137.00 0.0M
2022-05-05 140.18 140.18 136.68 137.72 0.0M
2022-05-04 137.82 141.38 137.82 141.32 0.0M
2022-05-03 137.22 138.97 137.22 137.73 0.1M
2022-05-02 138.01 138.91 135.22 137.23 0.0M
2022-04-29 141.65 141.65 137.92 137.99 0.0M
2022-04-28 141.18 142.77 140.50 142.43 0.2M
2022-04-27 140.12 141.88 140.12 140.47 0.1M
2022-04-26 142.23 142.59 140.05 140.11 0.0M
2022-04-25 142.06 142.96 140.39 142.74 0.0M
2022-04-22 145.56 145.56 142.30 142.37 0.0M
2022-04-21 147.78 147.81 145.83 145.83 0.0M
2022-04-20 145.98 147.25 145.98 146.81 0.0M
2022-04-19 143.35 145.39 143.35 145.27 0.0M
2022-04-18 143.70 144.17 142.74 143.24 0.0M
2022-04-14 145.10 145.10 143.92 143.97 0.5M
2022-04-13 144.39 144.82 143.69 144.67 0.0M
2022-04-12 144.74 145.55 143.69 144.03 0.0M
2022-04-11 145.34 145.44 144.42 144.42 0.0M
2022-04-08 145.34 146.33 145.34 145.74 0.0M
2022-04-07 144.90 146.03 144.35 145.57 0.0M
2022-04-06 143.43 145.03 143.43 144.96 0.0M
2022-04-05 143.79 145.16 143.79 144.13 0.0M
2022-04-04 144.38 144.38 143.60 144.24 0.0M
2022-04-01 143.78 144.63 143.26 144.56 0.1M
2022-03-31 144.77 145.52 143.51 143.68 0.0M
2022-03-30 144.62 145.02 144.57 144.96 0.0M
2022-03-29 144.37 145.20 143.97 145.07 0.0M
2022-03-28 142.48 143.32 142.30 143.32 0.0M
2022-03-25 141.55 142.29 141.22 142.29 0.0M
2022-03-24 140.40 141.07 140.05 141.07 0.0M
2022-03-23 141.27 141.27 139.86 139.88 0.1M
2022-03-22 141.23 141.69 141.16 141.52 0.0M
2022-03-21 140.88 141.77 140.41 141.02 0.2M
2022-03-18 139.86 141.07 139.46 141.04 0.1M
2022-03-17 139.65 140.68 139.25 140.60 0.0M
2022-03-16 138.49 138.99 136.49 138.99 0.1M
2022-03-15 136.07 137.63 136.07 137.54 0.0M
2022-03-14 135.48 136.68 134.73 135.23 0.1M
2022-03-11 136.88 136.88 135.06 135.06 0.0M
2022-03-10 135.07 136.31 134.67 136.20 0.1M
2022-03-09 136.13 137.12 135.69 136.44 0.0M
2022-03-08 136.34 136.94 134.10 134.10 0.0M
2022-03-07 138.01 138.41 136.47 136.50 0.0M
2022-03-04 137.60 139.04 137.27 139.03 0.0M
2022-03-03 138.87 139.14 137.84 138.53 0.0M
2022-03-02 136.05 138.42 136.05 138.01 0.0M
2022-03-01 137.08 137.08 135.10 135.72 0.0M
2022-02-28 135.93 137.23 135.39 136.88 0.1M
2022-02-25 134.70 137.66 134.70 137.54 0.0M
2022-02-24 130.23 134.32 130.23 134.10 0.1M
2022-02-23 135.31 135.38 132.71 132.75 0.1M
2022-02-22 135.41 135.70 134.03 134.72 0.0M
2022-02-18 135.50 136.36 135.30 135.68 0.0M
2022-02-17 136.71 136.71 135.75 135.75 0.0M
2022-02-16 137.03 137.85 136.23 137.50 0.0M
2022-02-15 137.63 137.96 136.98 137.41 0.0M
2022-02-14 137.29 137.39 135.65 136.62 0.0M
2022-02-11 139.29 139.50 137.03 137.36 0.0M
2022-02-10 140.07 141.06 138.51 138.96 0.0M
2022-02-09 140.97 141.97 140.97 141.77 0.0M
2022-02-08 139.29 140.29 138.98 140.07 0.0M
2022-02-07 140.06 140.42 139.32 139.56 0.0M
2022-02-04 140.04 141.20 139.13 140.04 0.0M
2022-02-03 141.57 142.12 140.62 140.78 0.0M
2022-02-02 140.83 142.62 140.83 142.47 0.0M
2022-02-01 141.00 141.15 139.63 141.00 0.1M
2022-01-31 138.62 141.09 138.62 141.02 0.0M
2022-01-28 135.28 139.17 135.28 139.16 0.0M
2022-01-27 137.41 138.87 135.69 136.18 0.0M
2022-01-26 139.34 139.73 135.70 136.68 0.2M
2022-01-25 138.31 139.51 136.62 138.35 0.0M
2022-01-24 138.11 139.96 136.00 139.95 0.0M
2022-01-21 140.39 141.54 139.55 139.56 0.0M
2022-01-20 142.31 143.53 140.51 140.51 0.0M
2022-01-19 142.48 143.32 141.72 141.74 0.0M
2022-01-18 142.66 142.66 141.62 142.25 0.0M
2022-01-14 144.49 144.49 142.86 143.93 0.0M
2022-01-13 146.34 146.38 144.88 144.98 0.0M
2022-01-12 145.76 146.34 145.76 146.15 0.0M
2022-01-11 145.47 145.70 144.04 145.64 0.0M
2022-01-10 145.52 145.52 144.00 145.34 0.0M
2022-01-07 146.66 146.68 146.11 146.21 0.0M
2022-01-06 147.08 147.81 147.02 147.02 0.0M
2022-01-05 148.87 149.27 147.20 147.20 0.0M
2022-01-04 149.29 149.81 149.12 149.18 0.0M
2022-01-03 150.45 150.45 148.11 148.92 0.0M