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
2023-12-29 144.85 145.24 144.53 145.01 0.0M
2023-12-28 144.46 145.22 144.46 145.10 0.0M
2023-12-27 144.33 144.82 144.33 144.64 0.0M
2023-12-26 143.89 144.72 143.89 144.43 0.0M
2023-12-22 144.06 144.23 143.63 143.98 0.0M
2023-12-21 142.72 143.28 142.24 143.28 0.1M
2023-12-20 143.72 144.15 142.42 142.42 0.0M
2023-12-19 143.60 144.05 143.60 143.96 0.0M
2023-12-18 143.11 143.68 143.00 143.58 0.0M
2023-12-15 143.40 143.40 142.37 142.89 0.0M
2023-12-14 146.13 146.13 144.67 144.97 0.1M
2023-12-13 143.82 145.77 143.74 145.59 0.2M
2023-12-12 143.13 143.73 143.13 143.58 0.0M
2023-12-11 142.12 143.23 142.12 143.23 0.0M
2023-12-08 142.31 142.40 141.69 142.19 0.0M
2023-12-07 142.41 142.46 142.19 142.25 0.0M
2023-12-06 142.75 142.75 142.28 142.28 0.0M
2023-12-05 142.99 142.99 142.19 142.30 0.0M
2023-12-04 142.94 143.35 142.85 143.35 0.0M
2023-12-01 141.58 143.02 141.58 143.02 0.0M
2023-11-30 140.48 141.72 140.48 141.57 0.0M
2023-11-29 140.96 141.07 140.25 140.33 0.0M
2023-11-28 140.66 141.06 140.43 140.43 0.0M
2023-11-27 140.70 140.86 140.62 140.71 0.0M
2023-11-24 140.38 140.87 140.38 140.83 0.0M
2023-11-22 140.17 140.58 140.09 140.40 0.0M
2023-11-21 139.38 140.05 139.38 139.84 0.0M
2023-11-20 138.98 139.77 138.57 139.49 0.0M
2023-11-17 139.57 139.57 139.05 139.12 0.0M
2023-11-16 139.11 139.40 139.11 139.21 0.0M
2023-11-15 138.90 139.46 138.87 138.90 0.0M
2023-11-14 137.80 139.31 137.80 138.83 0.0M
2023-11-13 136.29 136.66 136.26 136.47 0.0M
2023-11-10 135.68 136.57 135.41 136.56 0.0M
2023-11-09 136.22 136.22 135.28 135.29 0.0M
2023-11-08 136.06 136.22 135.59 136.11 0.0M
2023-11-07 136.21 136.21 135.84 135.84 0.0M
2023-11-06 136.48 136.48 136.09 136.32 0.0M
2023-11-03 136.17 137.01 136.17 136.48 0.0M
2023-11-02 133.96 135.28 133.96 135.17 0.0M
2023-11-01 132.65 133.37 132.45 133.16 0.0M
2023-10-31 131.46 132.55 131.37 132.55 0.0M
2023-10-30 130.67 131.48 130.43 131.37 0.0M
2023-10-27 131.66 131.66 129.77 130.07 0.0M
2023-10-26 131.94 132.68 131.79 131.83 0.0M
2023-10-25 131.81 132.19 131.43 131.51 0.0M
2023-10-24 131.61 132.29 131.57 132.21 0.0M
2023-10-23 131.22 132.17 130.96 130.96 0.0M
2023-10-20 133.18 133.18 131.90 131.90 0.0M
2023-10-19 134.32 134.74 132.98 133.25 0.0M
2023-10-18 135.47 135.72 134.35 134.53 0.0M
2023-10-17 134.88 136.60 134.88 135.97 0.0M
2023-10-16 134.98 135.88 134.98 135.77 0.0M
2023-10-13 134.25 134.50 133.78 134.20 0.0M
2023-10-12 135.20 135.22 133.51 133.91 0.0M
2023-10-11 135.17 135.33 134.57 135.28 0.1M
2023-10-10 134.90 135.55 134.65 134.95 0.0M
2023-10-09 133.43 134.60 133.43 134.54 0.1M
2023-10-06 131.57 133.96 131.29 133.48 0.0M
2023-10-05 132.48 132.79 131.97 132.57 0.0M
2023-10-04 132.01 132.70 131.37 132.70 0.0M
2023-10-03 131.73 132.07 131.08 131.42 0.0M
2023-10-02 133.27 133.27 131.57 132.18 0.1M
2023-09-29 134.82 134.94 133.26 133.53 0.0M
2023-09-28 133.80 134.56 133.80 134.20 0.0M
2023-09-27 134.27 134.28 133.09 133.72 0.0M
2023-09-26 135.17 135.31 133.99 134.12 0.0M
2023-09-25 135.38 135.98 135.38 135.92 0.0M
2023-09-22 135.97 136.47 135.86 135.86 0.1M
2023-09-21 137.49 137.49 136.06 136.07 0.0M
2023-09-20 138.62 139.30 138.14 138.14 0.0M
2023-09-19 138.17 138.27 137.66 138.06 0.0M
2023-09-18 138.40 138.73 138.31 138.32 0.0M
2023-09-15 138.77 138.95 138.22 138.24 0.0M
2023-09-14 139.09 139.89 139.09 139.85 0.0M
2023-09-13 138.59 138.72 138.28 138.54 0.0M
2023-09-12 138.38 138.76 138.35 138.60 0.0M
2023-09-11 138.27 138.80 138.27 138.69 0.0M
2023-09-08 138.24 138.72 138.11 138.19 0.0M
2023-09-07 137.84 138.70 137.84 138.32 0.0M
2023-09-06 138.19 138.23 137.71 138.08 0.0M
2023-09-05 140.07 140.07 138.48 138.48 0.0M
2023-09-01 140.71 140.72 140.01 140.27 0.0M
2023-08-31 140.77 140.92 140.11 140.11 0.0M
2023-08-30 140.57 140.91 140.57 140.82 0.0M
2023-08-29 139.50 140.54 139.50 140.54 0.0M
2023-08-28 139.87 139.87 139.22 139.54 0.0M
2023-08-25 138.56 139.32 138.18 138.91 0.0M
2023-08-24 138.55 139.40 138.07 138.07 0.0M
2023-08-23 138.18 138.77 138.01 138.71 0.0M
2023-08-22 137.89 137.90 137.51 137.67 0.0M
2023-08-21 138.12 138.25 137.30 137.79 0.0M
2023-08-18 138.18 138.45 137.98 138.14 0.0M
2023-08-17 139.59 139.59 137.99 137.99 0.0M
2023-08-16 139.07 139.70 138.93 139.00 0.0M
2023-08-15 140.03 140.03 139.06 139.14 0.0M
2023-08-14 140.80 140.80 140.31 140.59 0.0M
2023-08-11 140.26 140.95 140.26 140.82 0.0M
2023-08-10 140.92 141.74 140.25 140.39 0.0M
2023-08-09 140.67 141.15 140.43 140.56 0.0M
2023-08-08 140.32 140.56 139.71 140.38 0.0M
2023-08-07 140.68 141.21 140.55 141.08 0.0M
2023-08-04 140.94 141.50 139.82 139.82 0.0M
2023-08-03 140.79 141.18 140.67 140.92 0.0M
2023-08-02 141.74 142.09 141.52 141.56 0.0M
2023-08-01 141.89 142.33 141.89 142.21 0.0M
2023-07-31 142.31 142.54 141.96 142.31 0.0M
2023-07-28 142.58 142.69 141.79 142.30 0.0M
2023-07-27 143.26 143.26 142.03 142.12 0.0M
2023-07-26 143.36 144.00 143.36 143.85 0.0M
2023-07-25 143.12 143.62 143.06 143.50 0.0M
2023-07-24 143.27 143.57 143.14 143.46 0.0M
2023-07-21 142.90 143.25 142.80 143.02 0.0M
2023-07-20 141.06 142.30 141.06 142.26 0.1M
2023-07-19 140.81 141.43 140.81 141.16 0.0M
2023-07-18 140.37 141.05 140.16 140.65 0.0M
2023-07-17 140.43 140.99 140.43 140.57 0.0M
2023-07-14 140.86 140.91 140.40 140.66 0.0M
2023-07-13 140.79 141.11 140.67 141.05 0.0M
2023-07-12 140.95 141.16 140.70 140.72 0.0M
2023-07-11 139.57 140.41 139.36 140.37 0.0M
2023-07-10 138.66 139.43 138.66 139.31 0.0M
2023-07-07 139.30 139.89 138.81 138.81 0.0M
2023-07-06 139.01 139.57 138.74 139.54 0.1M
2023-07-05 139.70 140.35 139.51 140.14 0.0M
2023-07-03 140.07 140.62 139.73 140.49 0.0M
2023-06-30 140.01 140.63 139.98 140.61 0.0M
2023-06-29 138.18 139.19 138.18 139.19 0.0M
2023-06-28 138.46 138.46 137.72 138.11 0.1M
2023-06-27 137.56 138.79 137.56 138.66 0.0M
2023-06-26 136.72 137.75 136.72 137.63 0.0M
2023-06-23 137.59 137.91 136.92 136.93 0.0M
2023-06-22 138.56 138.56 137.72 138.06 0.0M
2023-06-21 137.99 138.85 137.99 138.57 0.0M
2023-06-20 139.15 139.15 138.53 138.53 0.0M
2023-06-16 139.87 140.26 139.58 139.68 0.1M
2023-06-15 138.63 140.26 138.63 140.12 0.0M
2023-06-14 138.55 139.15 138.01 138.25 0.0M
2023-06-13 137.50 138.35 137.50 138.18 0.0M
2023-06-12 137.13 137.53 136.80 137.44 0.0M
2023-06-09 137.52 137.74 137.13 137.31 0.0M
2023-06-08 137.34 137.62 136.80 137.48 0.0M
2023-06-07 136.50 137.32 136.50 137.22 0.0M
2023-06-06 136.21 136.41 135.81 136.31 0.0M
2023-06-05 136.54 136.58 135.99 136.12 0.0M
2023-06-02 134.50 136.72 134.50 136.66 0.0M
2023-06-01 133.85 134.32 133.41 134.03 0.0M
2023-05-31 133.58 134.01 133.04 133.60 0.0M
2023-05-30 134.54 134.54 133.78 134.15 0.0M
2023-05-26 133.75 134.50 133.75 134.28 0.0M
2023-05-25 133.97 134.12 133.35 133.70 0.0M
2023-05-24 135.27 135.27 134.25 134.26 0.0M
2023-05-23 136.56 136.78 135.48 135.56 0.0M
2023-05-22 137.52 137.88 136.97 137.20 0.0M
2023-05-19 137.88 138.26 137.22 137.59 0.0M
2023-05-18 137.48 137.56 136.43 137.53 0.0M
2023-05-17 137.19 137.61 136.66 137.30 0.0M
2023-05-16 137.98 137.98 136.79 136.79 0.0M
2023-05-15 138.83 138.83 138.06 138.34 0.0M
2023-05-12 139.19 139.22 137.98 138.81 0.0M
2023-05-11 138.87 138.87 137.87 138.60 0.2M
2023-05-10 138.62 139.29 137.95 139.09 0.6M
2023-05-09 138.78 138.84 138.40 138.52 0.0M
2023-05-08 139.41 139.41 138.65 138.78 0.0M
2023-05-05 137.78 139.24 137.78 139.01 0.0M
2023-05-04 137.38 137.81 136.99 137.25 0.0M
2023-05-03 138.38 138.87 137.59 137.59 0.0M
2023-05-02 139.52 139.52 137.21 138.21 0.0M
2023-05-01 139.03 140.15 139.03 139.72 0.0M
2023-04-28 139.20 139.34 138.58 139.34 0.0M
2023-04-27 136.46 138.38 136.46 138.38 0.0M
2023-04-26 137.21 137.21 135.98 136.13 0.0M
2023-04-25 138.32 138.72 137.65 137.68 0.0M
2023-04-24 138.67 138.73 138.45 138.73 0.0M
2023-04-21 138.64 138.64 137.94 138.59 0.0M
2023-04-20 138.21 138.65 138.07 138.52 0.0M
2023-04-19 138.23 138.79 138.23 138.75 0.0M
2023-04-18 138.89 138.89 138.12 138.44 0.0M
2023-04-17 137.53 138.58 137.49 138.58 0.0M
2023-04-14 138.10 138.10 137.14 137.54 0.0M
2023-04-13 137.97 138.61 137.22 138.46 0.0M
2023-04-12 138.21 138.66 137.65 137.81 0.0M
2023-04-11 137.62 138.17 137.46 137.79 0.0M
2023-04-10 136.86 137.32 136.52 137.32 0.0M
2023-04-06 136.84 137.17 136.50 137.17 0.0M
2023-04-05 136.05 136.88 136.05 136.82 0.0M
2023-04-04 137.27 137.27 135.89 136.40 0.0M
2023-04-03 136.62 137.30 136.62 137.07 0.0M
2023-03-31 135.52 136.86 135.52 136.80 0.0M
2023-03-30 135.05 135.33 134.66 135.16 0.0M
2023-03-29 133.67 134.50 133.67 134.50 0.0M
2023-03-28 132.36 133.19 132.36 132.96 0.0M
2023-03-27 132.92 133.23 132.47 132.58 0.0M
2023-03-24 130.10 132.15 129.86 132.15 0.0M
2023-03-23 131.14 132.01 129.94 130.44 0.0M
2023-03-22 133.15 133.19 130.82 130.82 0.0M
2023-03-21 133.38 133.38 132.25 132.99 0.0M
2023-03-20 130.99 132.60 130.99 132.53 0.0M
2023-03-17 132.14 132.14 130.42 130.72 0.0M
2023-03-16 131.52 133.33 131.39 133.26 0.0M
2023-03-15 131.17 131.93 130.59 131.78 0.0M
2023-03-14 132.78 133.37 131.46 132.70 0.0M
2023-03-13 130.38 132.15 130.18 131.17 0.0M
2023-03-10 132.78 132.80 130.93 131.17 0.0M
2023-03-09 135.15 135.28 133.20 133.20 0.0M
2023-03-08 135.08 135.26 134.47 135.02 0.0M
2023-03-07 136.62 136.62 134.65 134.83 0.0M
2023-03-06 136.95 137.28 136.38 136.58 0.0M
2023-03-03 135.71 136.74 135.50 136.74 0.0M
2023-03-02 133.74 135.62 133.74 135.43 0.0M
2023-03-01 134.61 134.61 133.62 134.02 0.0M
2023-02-28 135.60 135.75 134.71 134.71 0.0M
2023-02-27 136.23 136.60 135.19 135.38 0.0M
2023-02-24 135.20 135.57 134.67 135.37 0.0M
2023-02-23 136.82 136.84 135.31 136.36 0.0M
2023-02-22 136.75 136.99 135.90 136.26 0.0M
2023-02-21 137.73 137.73 136.40 136.48 0.0M
2023-02-17 137.80 138.82 137.80 138.59 0.0M
2023-02-16 137.68 138.90 137.68 138.09 0.0M
2023-02-15 137.63 139.03 137.63 139.03 0.0M
2023-02-14 139.33 139.53 137.78 138.39 0.0M
2023-02-13 138.47 139.33 138.47 139.22 0.0M
2023-02-10 137.17 138.35 137.17 138.29 0.0M
2023-02-09 139.28 139.28 137.18 137.22 0.0M
2023-02-08 139.08 139.11 138.30 138.40 0.0M
2023-02-07 138.90 139.85 137.72 139.67 0.0M
2023-02-06 138.95 139.04 138.40 139.02 0.0M
2023-02-03 139.80 139.80 138.81 139.25 0.0M
2023-02-02 140.50 140.99 139.70 140.63 0.0M
2023-02-01 138.98 140.85 138.08 140.10 0.0M
2023-01-31 137.81 139.42 137.81 139.42 0.0M
2023-01-30 138.05 138.57 137.46 137.46 0.0M
2023-01-27 138.14 138.77 137.69 138.17 0.0M
2023-01-26 138.62 138.62 137.85 138.55 0.0M
2023-01-25 136.76 137.87 136.41 137.77 0.0M
2023-01-24 137.80 138.06 136.74 137.91 0.0M
2023-01-23 137.47 138.47 137.19 137.74 0.0M
2023-01-20 135.88 137.02 135.00 136.92 0.0M
2023-01-19 136.08 136.22 135.39 135.41 0.0M
2023-01-18 139.13 139.21 136.60 136.62 0.0M
2023-01-17 139.93 139.93 138.92 138.99 0.0M
2023-01-13 139.05 139.94 138.94 139.76 0.0M
2023-01-12 140.13 140.13 139.32 139.52 0.0M
2023-01-11 138.67 139.70 138.67 139.70 0.0M
2023-01-10 138.06 138.36 137.58 138.36 0.0M
2023-01-09 138.99 139.55 137.75 137.83 0.1M
2023-01-06 136.43 138.78 136.20 138.37 0.0M
2023-01-05 136.81 136.81 135.29 135.30 0.0M
2023-01-04 136.40 137.62 136.40 136.99 0.0M
2023-01-03 135.87 135.87 134.75 135.86 0.1M