MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGLV — State Street SPDR US Large Cap Low Volatility Index ETF
NYSE ArcaState Street SPDR US Large Cap Low Volatility Index ETF
$175.71
+0.84(+0.48%)
- O
- 174.71
- H
- 175.89
- L
- 174.37
- V
- 15.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$175.71
Period Return+4.7%
Period High$192.29
Period Low$166.81
Avg Daily Volume29.3K
Total Trading Days365
LGLV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $174.71 | $175.89 | $174.37 | $175.71 | +$0.84 | +0.48% | 15,498 | $175.40 | $174.37 $175.89 |
| Oct 2, 2026 | $175.21 | $175.63 | $174.69 | $174.87 | +$0.39 | +0.22% | 33,622 | $174.98 | $174.69 $175.63 |
| Oct 1, 2026 | $174.40 | $174.78 | $173.59 | $174.48 | +$0.17 | +0.10% | 120,602 | $174.55 | $173.59 $174.78 |
| Sep 30, 2026 | $175.88 | $176.43 | $174.31 | $174.31 | $-1.46 | -0.83% | 29,899 | $175.50 | $174.31 $176.43 |
| Sep 29, 2026 | $175.77 | $176.00 | $175.07 | $175.77 | $-0.49 | -0.28% | 276,108 | $175.22 | $175.07 $176.00 |
| Sep 28, 2026 | $176.08 | $176.51 | $175.85 | $176.26 | $-0.18 | -0.10% | 20,052 | $176.26 | $175.85 $176.51 |
| Sep 25, 2026 | $176.22 | $176.59 | $175.94 | $176.44 | +$0.07 | +0.04% | 17,590 | $176.19 | $175.94 $176.59 |
| Sep 24, 2026 | $177.35 | $177.80 | $176.35 | $176.37 | $-0.95 | -0.54% | 18,808 | $177.03 | $176.35 $177.80 |
| Sep 23, 2026 | $177.85 | $178.20 | $177.32 | $177.32 | $-0.84 | -0.47% | 33,185 | $177.75 | $177.32 $178.20 |
| Sep 22, 2026 | $178.73 | $178.73 | $178.10 | $178.16 | $-0.28 | -0.16% | 59,210 | $178.31 | $178.10 $178.73 |
| Sep 21, 2026 | $178.24 | $178.83 | $178.19 | $178.44 | $-0.99 | -0.55% | 14,941 | $178.59 | $178.19 $178.83 |
| Sep 18, 2026 | $179.87 | $179.87 | $179.35 | $179.43 | $-1.01 | -0.56% | 11,517 | $179.54 | $179.35 $179.87 |
| Sep 17, 2026 | $181.32 | $181.32 | $180.05 | $180.44 | $-0.07 | -0.04% | 13,413 | $180.56 | $180.05 $181.32 |
| Sep 16, 2026 | $181.73 | $182.07 | $180.00 | $180.51 | $-1.22 | -0.67% | 8,563 | $181.57 | $180.00 $182.07 |
| Sep 15, 2026 | $182.57 | $182.57 | $181.69 | $181.73 | $-1.23 | -0.67% | 20,705 | $181.95 | $181.69 $182.57 |
| Sep 14, 2026 | $182.91 | $183.10 | $182.62 | $182.96 | +$0.89 | +0.49% | 33,859 | $182.95 | $182.62 $183.10 |
| Sep 11, 2026 | $182.56 | $182.65 | $181.71 | $182.07 | +$0.72 | +0.40% | 18,158 | $182.09 | $181.71 $182.65 |
| Sep 10, 2026 | $182.36 | $182.49 | $181.11 | $181.35 | $-0.83 | -0.46% | 19,450 | $181.96 | $181.11 $182.49 |
| Sep 9, 2026 | $183.42 | $183.42 | $181.91 | $182.18 | $-1.75 | -0.95% | 12,855 | $182.40 | $181.91 $183.42 |
| Sep 8, 2026 | $184.39 | $184.60 | $183.93 | $183.93 | $-1.55 | -0.84% | 15,509 | $184.35 | $183.93 $184.60 |
| Sep 4, 2026 | $186.22 | $186.29 | $185.40 | $185.48 | $-1.28 | -0.69% | 12,583 | $185.82 | $185.40 $186.29 |
| Sep 3, 2026 | $186.62 | $187.12 | $185.72 | $186.76 | +$0.76 | +0.41% | 16,121 | $186.56 | $185.72 $187.12 |
| Sep 2, 2026 | $186.08 | $186.43 | $185.67 | $186.00 | +$0.14 | +0.08% | 9,565 | $186.07 | $185.67 $186.43 |
| Sep 1, 2026 | $187.12 | $187.20 | $185.75 | $185.86 | $-0.72 | -0.39% | 19,543 | $186.10 | $185.75 $187.20 |
| Aug 31, 2026 | $187.09 | $187.09 | $186.57 | $186.58 | $-1.13 | -0.60% | 10,202 | $186.79 | $186.57 $187.09 |
| Aug 28, 2026 | $188.18 | $188.18 | $187.38 | $187.71 | +$0.18 | +0.10% | 26,109 | $187.83 | $187.38 $188.18 |
| Aug 27, 2026 | $188.26 | $188.26 | $187.51 | $187.53 | $-2.26 | -1.19% | 11,824 | $187.90 | $187.51 $188.26 |
| Aug 26, 2026 | $189.52 | $190.13 | $189.37 | $189.79 | +$0.78 | +0.41% | 50,959 | $189.54 | $189.37 $190.13 |
| Aug 25, 2026 | $189.55 | $189.55 | $188.92 | $189.01 | $-0.88 | -0.46% | 11,614 | $189.24 | $188.92 $189.55 |
| Aug 24, 2026 | $188.75 | $190.12 | $188.75 | $189.89 | +$1.34 | +0.71% | 10,308 | $189.42 | $188.75 $190.12 |