SPDR® SSGA US Large Cap Low Volatility Index ETF (LGLV)

LGLV
🏛️ États-Unis →
176.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 165.50 165.78 164.82 165.21 0.0M
2024-12-30 165.47 165.54 164.09 164.89 0.1M
2024-12-27 167.23 167.23 165.89 166.57 0.0M
2024-12-26 166.78 167.55 166.78 167.45 0.0M
2024-12-24 166.08 167.25 165.91 167.25 0.0M
2024-12-23 165.52 166.02 164.84 165.92 0.0M
2024-12-20 164.89 166.80 164.89 166.00 0.0M
2024-12-19 166.23 166.80 165.49 165.49 0.0M
2024-12-18 169.22 169.38 165.56 165.60 0.1M
2024-12-17 169.77 169.95 169.07 169.30 0.0M
2024-12-16 171.19 171.36 170.29 170.29 0.0M
2024-12-13 171.12 171.62 170.89 171.08 0.0M
2024-12-12 171.74 172.22 171.43 171.43 0.0M
2024-12-11 172.36 172.36 171.67 171.72 0.1M
2024-12-10 172.97 172.97 171.75 172.31 0.0M
2024-12-09 174.20 174.20 172.93 172.93 0.0M
2024-12-06 174.98 175.01 174.13 174.26 0.0M
2024-12-05 174.88 175.23 174.73 174.74 0.1M
2024-12-04 175.36 175.47 175.04 175.42 0.0M
2024-12-03 176.37 176.37 175.44 175.44 0.1M
2024-12-02 177.52 177.52 176.26 176.37 0.0M
2024-11-29 178.08 178.13 177.54 177.59 0.1M
2024-11-27 177.94 178.30 177.50 177.66 0.0M
2024-11-26 176.41 177.34 176.04 176.97 0.0M
2024-11-25 176.10 176.52 176.02 176.35 0.0M
2024-11-22 175.29 175.48 175.08 175.44 0.1M
2024-11-21 172.95 174.42 172.36 174.27 0.0M
2024-11-20 171.79 172.40 171.27 172.35 0.0M
2024-11-19 171.59 172.11 171.00 171.76 0.0M
2024-11-18 171.98 172.62 171.98 172.36 0.0M
2024-11-15 171.84 172.32 171.43 171.66 0.0M
2024-11-14 173.89 173.89 172.14 172.19 0.0M
2024-11-13 174.25 174.52 174.03 174.03 0.0M
2024-11-12 174.66 174.66 173.70 173.93 0.0M
2024-11-11 175.55 175.55 174.49 174.49 0.0M
2024-11-08 172.34 174.32 172.34 173.83 0.0M
2024-11-07 172.51 172.53 172.01 172.05 0.0M
2024-11-06 172.75 172.75 171.41 172.20 0.0M
2024-11-05 167.80 169.52 167.63 169.52 0.0M
2024-11-04 167.98 168.13 166.89 167.64 0.0M
2024-11-01 168.67 168.86 167.50 167.57 0.0M
2024-10-31 168.60 169.27 168.04 168.19 0.1M
2024-10-30 169.02 169.72 169.02 169.13 0.1M
2024-10-29 169.74 169.74 168.92 168.92 0.0M
2024-10-28 169.92 170.65 169.92 170.03 0.0M
2024-10-25 171.15 171.18 169.40 169.40 0.0M
2024-10-24 171.00 171.35 170.62 170.67 0.0M
2024-10-23 170.83 171.17 170.57 171.16 0.0M
2024-10-22 171.05 171.07 170.12 170.92 0.0M
2024-10-21 172.61 172.61 171.37 171.68 0.0M
2024-10-18 172.25 172.97 172.20 172.86 0.0M
2024-10-17 172.54 172.54 172.15 172.45 0.0M
2024-10-16 171.82 172.34 171.73 172.29 0.0M
2024-10-15 171.53 172.66 171.22 171.24 0.0M
2024-10-14 169.56 171.10 169.56 170.96 0.0M
2024-10-11 169.17 169.71 169.17 169.71 0.0M
2024-10-10 168.58 168.63 167.96 168.35 0.0M
2024-10-09 167.94 169.15 167.94 169.15 0.0M
2024-10-08 167.57 168.24 167.57 168.06 0.0M
2024-10-07 168.49 168.49 167.03 167.15 0.0M
2024-10-04 168.44 168.99 167.91 168.92 0.0M
2024-10-03 169.37 169.37 168.23 168.61 0.0M
2024-10-02 169.23 169.53 169.01 169.36 0.0M
2024-10-01 169.07 170.00 169.07 169.60 0.0M
2024-09-30 169.10 169.59 168.44 169.23 0.0M
2024-09-27 168.94 169.50 168.79 168.81 0.0M
2024-09-26 168.27 168.74 168.13 168.36 0.0M
2024-09-25 168.24 168.38 168.05 168.15 0.0M
2024-09-24 168.95 169.18 168.42 168.80 0.0M
2024-09-23 168.21 168.96 168.21 168.96 0.0M
2024-09-20 167.45 167.76 167.26 167.76 0.0M
2024-09-19 169.43 169.57 168.13 168.41 0.0M
2024-09-18 168.84 168.94 168.10 168.10 0.0M
2024-09-17 169.78 169.95 168.70 169.01 0.0M
2024-09-16 169.48 170.03 169.32 169.74 0.0M
2024-09-13 168.02 168.82 167.54 168.75 0.0M
2024-09-12 166.58 167.35 165.96 167.21 0.0M
2024-09-11 165.22 166.68 164.14 166.38 0.0M
2024-09-10 167.33 167.33 166.66 167.01 0.0M
2024-09-09 165.57 167.08 165.57 166.91 0.0M
2024-09-06 166.31 166.92 165.12 165.12 0.0M
2024-09-05 167.71 167.71 165.83 166.34 0.0M
2024-09-04 167.25 168.08 166.68 167.42 0.1M
2024-09-03 166.95 167.83 166.85 167.16 0.1M
2024-08-30 166.58 167.57 166.10 167.40 0.0M
2024-08-29 166.36 166.86 165.98 166.30 0.0M
2024-08-28 165.70 166.48 165.40 165.84 0.0M
2024-08-27 165.56 165.80 165.29 165.80 0.0M
2024-08-26 165.40 166.34 165.33 165.60 0.0M
2024-08-23 164.96 165.26 164.57 165.09 0.0M
2024-08-22 164.49 164.49 163.72 164.22 0.0M
2024-08-21 163.64 164.23 163.50 164.07 0.0M
2024-08-20 163.11 163.41 163.06 163.41 0.1M
2024-08-19 162.85 163.42 162.85 163.42 0.3M
2024-08-16 161.85 162.62 161.77 162.62 0.0M
2024-08-15 162.18 162.32 161.49 161.93 0.0M
2024-08-14 160.67 161.24 160.67 161.24 0.0M
2024-08-13 160.18 160.40 159.71 160.32 0.0M
2024-08-12 160.20 160.20 159.12 159.41 0.1M
2024-08-09 159.58 160.16 159.12 159.88 0.0M
2024-08-08 158.60 159.76 158.60 159.56 0.0M
2024-08-07 159.62 160.56 158.18 158.76 0.1M
2024-08-06 157.57 160.23 157.57 158.48 0.1M
2024-08-05 160.50 160.50 157.17 157.41 0.0M
2024-08-02 160.48 161.49 159.26 160.98 0.0M
2024-08-01 160.82 161.23 159.93 160.86 0.0M
2024-07-31 160.98 161.01 159.93 160.22 0.0M
2024-07-30 159.56 160.68 159.56 160.29 0.0M
2024-07-29 159.14 159.73 158.59 159.35 0.0M
2024-07-26 157.45 159.25 157.45 158.84 0.0M
2024-07-25 156.99 157.71 156.72 156.72 0.0M
2024-07-24 157.25 157.43 156.63 156.67 0.0M
2024-07-23 157.52 157.80 157.29 157.29 0.0M
2024-07-22 157.47 157.90 156.98 157.90 0.0M
2024-07-19 158.17 158.17 156.95 156.95 0.0M
2024-07-18 158.57 159.99 158.34 158.34 0.0M
2024-07-17 157.59 159.34 157.59 159.06 0.1M
2024-07-16 156.01 157.83 156.01 157.81 0.0M
2024-07-15 155.63 156.36 155.60 155.65 0.0M
2024-07-12 154.99 156.33 154.99 155.54 0.0M
2024-07-11 153.17 154.62 153.17 154.62 0.0M
2024-07-10 152.09 153.12 151.94 153.12 0.1M
2024-07-09 151.99 152.33 151.59 151.76 0.0M
2024-07-08 152.40 152.40 152.00 152.21 0.0M
2024-07-05 151.61 152.22 151.30 152.13 0.0M
2024-07-03 152.35 152.40 151.90 151.90 0.0M
2024-07-02 151.83 152.15 151.58 151.93 0.0M
2024-07-01 152.98 153.26 151.52 151.63 0.0M
2024-06-28 153.50 153.50 152.40 152.57 0.1M
2024-06-27 152.66 153.15 152.29 153.15 0.1M
2024-06-26 152.69 152.69 152.27 152.43 0.0M
2024-06-25 154.99 154.99 153.35 153.39 0.0M
2024-06-24 154.05 155.49 153.95 154.91 0.0M
2024-06-21 153.44 153.83 153.36 153.78 0.0M
2024-06-20 153.52 154.39 153.52 154.22 0.0M
2024-06-18 153.20 153.92 153.03 153.92 0.0M
2024-06-17 151.90 153.33 151.90 153.17 0.0M
2024-06-14 152.05 152.31 151.32 152.31 0.1M
2024-06-13 151.86 152.63 151.74 152.50 0.1M
2024-06-12 153.81 153.81 152.55 152.87 0.0M
2024-06-11 152.37 152.55 151.93 152.54 0.0M
2024-06-10 152.61 153.05 152.22 152.86 0.0M
2024-06-07 152.77 153.70 152.74 152.95 0.0M
2024-06-06 153.34 153.44 152.93 153.11 0.0M
2024-06-05 153.43 153.43 152.64 153.30 0.0M
2024-06-04 152.53 153.39 152.53 153.28 0.0M
2024-06-03 153.26 153.40 151.96 152.49 0.0M
2024-05-31 151.07 153.31 151.07 153.09 0.0M
2024-05-30 150.04 150.90 150.04 150.78 0.0M
2024-05-29 150.48 150.48 149.92 149.97 0.0M
2024-05-28 152.08 152.13 151.23 151.36 0.0M
2024-05-24 153.25 153.32 153.05 153.16 0.0M
2024-05-23 154.67 154.67 152.68 152.68 0.0M
2024-05-22 154.64 155.26 154.64 154.75 0.0M
2024-05-21 155.00 155.11 154.79 154.97 0.0M
2024-05-20 155.44 155.51 155.05 155.05 0.0M
2024-05-17 155.03 155.59 154.99 155.59 0.0M
2024-05-16 154.99 155.41 154.95 155.22 0.0M
2024-05-15 154.49 154.87 154.49 154.86 0.0M
2024-05-14 154.19 154.34 153.41 154.05 0.0M
2024-05-13 154.46 154.71 153.82 153.82 0.0M
2024-05-10 154.17 154.30 153.93 154.17 0.0M
2024-05-09 152.68 153.88 152.68 153.84 0.0M
2024-05-08 152.59 152.96 152.46 152.56 0.0M
2024-05-07 152.64 152.89 152.55 152.89 0.0M
2024-05-06 151.48 151.76 151.23 151.76 0.0M
2024-05-03 150.95 150.95 150.01 150.84 0.0M
2024-05-02 149.68 150.53 149.54 150.23 0.0M
2024-05-01 149.09 150.87 149.09 149.67 0.0M
2024-04-30 150.08 150.08 149.21 149.21 0.0M
2024-04-29 150.48 150.94 150.32 150.66 0.0M
2024-04-26 150.27 150.59 150.12 150.12 0.0M
2024-04-25 150.00 150.72 149.73 150.45 0.0M
2024-04-24 150.22 150.96 150.16 150.92 0.0M
2024-04-23 150.49 151.06 150.49 150.76 0.0M
2024-04-22 149.87 150.76 149.74 150.30 0.0M
2024-04-19 148.18 149.47 148.18 149.39 0.0M
2024-04-18 147.96 148.47 147.76 148.24 0.0M
2024-04-17 148.30 148.30 147.40 147.69 0.0M
2024-04-16 148.16 148.22 147.52 147.68 0.0M
2024-04-15 150.25 150.25 147.89 148.12 0.0M
2024-04-12 149.98 149.98 148.89 149.17 0.0M
2024-04-11 151.57 151.73 150.38 150.49 0.0M
2024-04-10 151.73 152.08 151.11 151.64 0.0M
2024-04-09 153.34 153.46 152.76 153.46 0.1M
2024-04-08 152.78 153.54 152.78 153.22 0.0M
2024-04-05 152.17 153.23 152.17 153.01 0.0M
2024-04-04 154.14 154.19 151.95 152.23 0.0M
2024-04-03 153.79 153.79 153.18 153.39 0.0M
2024-04-02 154.03 154.03 153.44 153.73 0.0M
2024-04-01 155.64 155.64 154.41 154.52 0.0M
2024-03-28 155.56 156.01 155.56 155.74 0.0M
2024-03-27 154.46 155.23 154.19 155.23 0.0M
2024-03-26 153.29 153.55 152.91 152.95 0.0M
2024-03-25 153.67 153.67 153.10 153.17 0.0M
2024-03-22 154.34 154.72 153.68 153.77 0.0M
2024-03-21 154.22 154.61 154.22 154.41 0.0M
2024-03-20 153.19 154.14 153.18 154.04 0.0M
2024-03-19 152.69 153.49 152.69 153.41 0.0M
2024-03-18 152.94 153.41 152.74 152.74 0.0M
2024-03-15 152.26 152.97 152.26 152.63 0.1M
2024-03-14 154.32 154.32 152.68 153.43 0.0M
2024-03-13 154.42 154.62 154.17 154.28 0.1M
2024-03-12 154.00 154.45 153.76 154.29 0.0M
2024-03-11 153.32 153.93 152.99 153.93 0.0M
2024-03-08 153.98 153.98 153.50 153.53 0.0M
2024-03-07 153.80 153.90 153.38 153.65 0.0M
2024-03-06 152.59 153.31 152.59 153.13 0.0M
2024-03-05 152.56 152.93 151.60 152.06 0.1M
2024-03-04 151.47 152.61 151.47 152.56 0.0M
2024-03-01 151.67 151.85 151.47 151.84 0.0M
2024-02-29 152.45 152.45 151.53 151.87 0.0M
2024-02-28 151.12 152.06 151.12 151.85 0.0M
2024-02-27 151.08 151.39 150.86 151.38 0.0M
2024-02-26 151.78 151.78 150.97 150.97 0.0M
2024-02-23 151.37 152.04 151.37 151.92 0.0M
2024-02-22 150.39 151.43 150.35 151.23 0.0M
2024-02-21 149.30 150.11 149.30 150.11 0.0M
2024-02-20 149.12 149.92 149.12 149.37 0.0M
2024-02-16 149.31 150.18 149.31 149.36 0.0M
2024-02-15 148.63 149.71 148.63 149.65 0.0M
2024-02-14 147.63 148.02 147.31 148.02 0.0M
2024-02-13 147.39 147.39 146.26 147.10 0.0M
2024-02-12 148.35 148.85 148.26 148.56 0.0M
2024-02-09 147.89 148.40 147.83 148.40 0.0M
2024-02-08 147.70 147.95 147.27 147.86 0.0M
2024-02-07 147.62 148.06 147.62 147.80 0.1M
2024-02-06 146.77 147.33 146.58 147.13 0.0M
2024-02-05 146.97 147.01 146.31 146.49 0.0M
2024-02-02 147.84 148.55 147.02 147.95 0.0M
2024-02-01 146.62 148.34 146.09 148.34 0.0M
2024-01-31 148.25 148.38 146.66 146.71 0.0M
2024-01-30 147.34 148.32 147.34 148.10 0.1M
2024-01-29 147.02 147.63 146.79 147.63 0.1M
2024-01-26 147.06 147.26 146.82 147.14 0.0M
2024-01-25 146.33 146.81 146.09 146.81 0.0M
2024-01-24 147.31 147.34 145.91 145.91 0.0M
2024-01-23 147.11 147.11 146.44 146.81 0.0M
2024-01-22 146.65 146.94 146.53 146.76 0.0M
2024-01-19 145.49 146.56 145.26 146.18 0.0M
2024-01-18 144.67 145.29 144.15 145.21 0.0M
2024-01-17 144.52 145.28 144.22 144.60 0.0M
2024-01-16 145.16 145.66 144.95 145.27 0.0M
2024-01-12 145.54 145.85 145.24 145.75 0.0M
2024-01-11 145.42 145.42 144.24 145.08 0.0M
2024-01-10 144.98 145.48 144.94 145.35 0.0M
2024-01-09 145.07 145.07 144.60 144.93 0.3M
2024-01-08 144.09 145.36 144.09 145.36 0.1M
2024-01-05 143.98 144.62 143.83 144.25 0.0M
2024-01-04 144.29 145.10 144.29 144.42 0.0M
2024-01-03 144.97 144.97 144.21 144.21 0.0M
2024-01-02 144.48 145.60 144.48 145.43 0.0M