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

LGLV
🏛️ Vereinigte Staaten →
176.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 150.32 151.10 150.32 150.66 0.0M
2021-12-30 150.93 150.93 150.40 150.42 0.0M
2021-12-29 149.99 150.90 149.99 150.71 0.0M
2021-12-28 149.32 150.12 149.32 149.91 0.0M
2021-12-27 147.75 149.36 147.75 149.35 0.0M
2021-12-23 146.93 147.82 146.93 147.41 0.1M
2021-12-22 145.73 146.90 145.73 146.89 0.0M
2021-12-21 145.15 146.04 144.93 145.74 0.0M
2021-12-20 144.94 144.94 143.21 144.57 0.0M
2021-12-17 147.56 147.56 145.54 145.71 0.0M
2021-12-16 148.52 149.02 147.71 148.43 0.0M
2021-12-15 146.34 148.16 146.34 148.16 0.1M
2021-12-14 146.78 146.96 145.76 146.22 0.0M
2021-12-13 146.68 147.93 146.68 147.43 0.0M
2021-12-10 146.45 147.05 146.33 147.05 0.1M
2021-12-09 145.79 146.22 145.53 145.53 0.0M
2021-12-08 146.04 146.39 145.57 146.39 0.0M
2021-12-07 145.41 146.28 145.41 145.98 0.0M
2021-12-06 143.41 144.83 143.41 144.28 0.0M
2021-12-03 142.50 142.50 141.27 142.39 0.0M
2021-12-02 140.37 143.23 140.37 142.58 0.0M
2021-12-01 141.91 143.39 139.68 139.73 0.0M
2021-11-30 143.45 143.52 140.62 140.62 0.0M
2021-11-29 143.74 144.65 143.34 144.09 0.0M
2021-11-26 143.68 143.68 142.57 142.89 0.0M
2021-11-24 144.77 145.53 144.77 145.50 0.0M
2021-11-23 144.62 145.35 144.50 145.29 0.0M
2021-11-22 145.34 145.69 144.78 144.78 0.0M
2021-11-19 144.98 145.19 144.78 144.78 0.0M
2021-11-18 144.68 144.78 144.35 144.67 0.0M
2021-11-17 145.12 145.12 144.45 145.04 0.0M
2021-11-16 145.00 145.74 145.00 145.22 0.0M
2021-11-15 144.72 144.88 144.45 144.71 0.0M
2021-11-12 144.01 144.63 143.88 144.60 0.0M
2021-11-11 143.96 143.96 143.61 143.77 0.0M
2021-11-10 144.22 144.22 143.84 144.03 0.0M
2021-11-09 143.82 144.06 143.61 144.06 0.0M
2021-11-08 143.97 144.12 143.21 143.84 0.0M
2021-11-05 144.00 144.18 143.40 143.65 0.0M
2021-11-04 143.70 143.94 143.13 143.45 0.0M
2021-11-03 143.03 143.42 142.49 143.39 0.0M
2021-11-02 142.78 143.50 142.78 143.39 0.0M
2021-11-01 143.16 143.24 142.15 142.65 0.1M
2021-10-29 142.45 143.17 142.45 142.92 0.0M
2021-10-28 141.84 142.71 141.84 142.70 0.1M
2021-10-27 143.06 143.06 141.53 141.53 0.0M
2021-10-26 142.96 143.36 142.90 142.90 0.0M
2021-10-25 142.88 143.40 142.60 143.08 0.0M
2021-10-22 143.00 143.28 142.60 143.07 0.0M
2021-10-21 141.60 142.26 141.58 142.25 0.0M
2021-10-20 141.00 141.63 141.00 141.50 0.0M
2021-10-19 139.95 140.59 139.95 140.59 0.0M
2021-10-18 138.92 139.62 138.58 139.46 0.0M
2021-10-15 139.94 140.15 139.43 139.55 0.0M
2021-10-14 137.58 139.06 137.58 139.06 0.0M
2021-10-13 135.68 136.94 135.64 136.86 0.0M
2021-10-12 136.07 136.68 135.81 136.08 0.1M
2021-10-11 136.19 137.05 135.79 135.79 0.0M
2021-10-08 136.82 136.92 136.46 136.52 0.0M
2021-10-07 137.80 137.80 136.76 136.80 0.0M
2021-10-06 134.06 135.79 133.70 135.79 0.0M
2021-10-05 134.20 135.37 134.20 134.80 0.0M
2021-10-04 134.22 134.77 133.19 133.85 0.1M
2021-10-01 134.24 135.24 132.93 134.59 0.1M
2021-09-30 135.40 135.56 133.40 133.40 0.0M
2021-09-29 134.70 135.73 134.70 135.17 0.0M
2021-09-28 135.41 135.55 134.07 134.38 0.0M
2021-09-27 137.33 137.52 136.23 136.23 0.0M
2021-09-24 137.78 137.79 137.20 137.41 0.0M
2021-09-23 137.20 138.14 137.20 137.49 0.0M
2021-09-22 136.67 137.27 136.32 136.75 0.0M
2021-09-21 136.50 137.05 135.92 135.99 0.0M
2021-09-20 135.89 136.32 134.76 136.01 0.2M
2021-09-17 138.29 138.29 137.10 137.10 0.0M
2021-09-16 139.35 139.39 138.54 139.01 0.0M
2021-09-15 139.13 139.81 139.07 139.48 0.0M
2021-09-14 139.58 139.58 138.79 138.89 0.0M
2021-09-13 140.49 140.49 139.00 139.37 0.0M
2021-09-10 141.00 141.00 139.52 139.52 0.0M
2021-09-09 141.39 141.41 140.46 140.50 0.0M
2021-09-08 140.23 141.56 140.23 141.55 0.1M
2021-09-07 142.09 142.09 140.53 140.53 0.0M
2021-09-03 142.28 142.59 141.81 142.31 0.0M
2021-09-02 142.04 142.61 142.04 142.58 0.0M
2021-09-01 141.26 142.12 141.19 141.87 0.1M
2021-08-31 141.17 141.50 141.06 141.25 0.0M
2021-08-30 140.95 141.41 140.88 141.31 0.0M
2021-08-27 139.93 140.84 139.93 140.70 0.1M
2021-08-26 140.24 140.25 139.95 139.96 0.0M
2021-08-25 140.32 140.79 140.32 140.63 0.0M
2021-08-24 140.89 140.89 140.29 140.29 0.0M
2021-08-23 141.13 141.26 140.69 140.73 0.0M
2021-08-20 140.39 141.15 140.39 140.95 0.0M
2021-08-19 139.83 140.34 139.45 140.12 0.0M
2021-08-18 140.27 140.71 139.37 139.37 0.0M
2021-08-17 140.75 141.01 140.18 140.83 0.0M
2021-08-16 140.73 141.20 140.64 141.20 0.0M
2021-08-13 139.87 140.27 139.87 140.22 0.0M
2021-08-12 139.64 139.86 139.51 139.82 0.0M
2021-08-11 139.52 139.67 139.36 139.59 0.0M
2021-08-10 139.00 139.07 138.77 138.84 0.0M
2021-08-09 139.02 139.02 138.55 138.79 0.0M
2021-08-06 139.00 139.25 138.99 139.04 0.0M
2021-08-05 138.46 138.78 138.26 138.77 0.0M
2021-08-04 138.52 138.80 138.03 138.22 0.0M
2021-08-03 138.11 139.00 138.11 138.98 0.0M
2021-08-02 139.15 139.15 138.11 138.13 0.0M
2021-07-30 138.76 138.79 138.36 138.40 0.0M
2021-07-29 138.15 138.56 138.14 138.36 0.0M
2021-07-28 138.36 138.36 137.24 137.51 0.0M
2021-07-27 137.46 138.31 137.46 138.31 0.0M
2021-07-26 137.68 137.92 137.17 137.62 0.0M
2021-07-23 136.92 137.98 136.92 137.86 0.0M
2021-07-22 136.61 136.64 136.29 136.56 0.0M
2021-07-21 136.73 136.93 136.50 136.64 0.1M
2021-07-20 134.96 137.00 134.96 136.39 0.0M
2021-07-19 135.59 135.67 133.72 134.66 0.2M
2021-07-16 137.02 137.28 136.56 136.59 0.0M
2021-07-15 135.47 136.59 135.47 136.54 0.0M
2021-07-14 135.96 136.38 135.84 136.21 0.0M
2021-07-13 136.18 136.25 135.55 135.62 0.0M
2021-07-12 135.77 136.28 135.77 136.25 0.0M
2021-07-09 135.34 136.18 135.34 136.14 0.0M
2021-07-08 134.46 135.31 134.40 134.84 0.0M
2021-07-07 134.76 135.95 134.76 135.92 0.0M
2021-07-06 134.53 134.86 133.69 134.83 0.1M
2021-07-02 134.16 134.85 134.16 134.76 0.0M
2021-07-01 133.25 134.21 133.25 133.99 0.0M
2021-06-30 133.37 133.37 132.88 133.10 0.0M
2021-06-29 133.47 133.85 133.20 133.26 0.0M
2021-06-28 133.39 133.42 133.03 133.34 0.0M
2021-06-25 132.60 133.52 132.60 133.51 0.0M
2021-06-24 132.35 132.55 132.04 132.45 0.0M
2021-06-23 132.69 132.69 131.95 131.95 0.0M
2021-06-22 132.36 132.87 132.13 132.60 0.0M
2021-06-21 130.80 132.35 130.80 132.28 0.0M
2021-06-18 131.50 131.50 130.19 130.19 0.0M
2021-06-17 132.81 133.08 132.45 132.86 0.0M
2021-06-16 134.25 134.35 133.05 133.05 0.0M
2021-06-15 134.29 134.54 133.99 134.36 0.0M
2021-06-14 133.99 134.32 133.66 134.32 0.0M
2021-06-11 134.30 134.39 133.84 134.36 0.0M
2021-06-10 133.91 134.22 133.65 134.17 0.0M
2021-06-09 133.75 133.75 133.47 133.47 0.0M
2021-06-08 133.42 133.49 132.95 133.41 0.0M
2021-06-07 134.24 134.24 133.34 133.44 0.0M
2021-06-04 133.64 134.13 133.64 134.09 0.0M
2021-06-03 133.00 133.55 132.61 133.45 0.0M
2021-06-02 133.58 133.58 133.01 133.39 0.0M
2021-06-01 134.01 134.01 132.78 133.00 0.0M
2021-05-28 133.20 133.64 133.20 133.39 0.0M
2021-05-27 132.94 133.25 132.90 132.97 0.0M
2021-05-26 132.92 133.05 132.73 132.82 0.0M
2021-05-25 133.29 133.33 132.82 132.97 0.0M
2021-05-24 133.16 133.67 133.16 133.32 0.0M
2021-05-21 132.97 133.86 132.51 132.89 0.0M
2021-05-20 131.74 133.26 131.74 132.88 0.0M
2021-05-19 131.34 131.69 130.51 131.69 0.0M
2021-05-18 132.72 133.04 132.35 132.38 0.0M
2021-05-17 133.91 133.91 133.08 133.30 0.0M
2021-05-14 133.17 134.19 133.17 133.94 0.1M
2021-05-13 130.69 133.22 130.69 132.76 0.0M
2021-05-12 132.88 132.88 130.66 130.81 0.0M
2021-05-11 134.25 134.25 132.83 133.18 0.0M
2021-05-10 135.63 136.01 135.02 135.02 0.0M
2021-05-07 133.69 134.80 133.69 134.73 0.0M
2021-05-06 133.17 133.79 133.02 133.79 0.0M
2021-05-05 133.86 133.86 132.49 132.95 0.0M
2021-05-04 133.26 133.51 132.90 133.48 0.0M
2021-05-03 133.11 133.90 133.11 133.38 0.0M
2021-04-30 132.70 132.82 132.51 132.80 0.0M
2021-04-29 131.97 132.94 131.97 132.90 0.0M
2021-04-28 132.25 132.25 131.58 131.71 0.0M
2021-04-27 132.14 132.23 131.71 132.14 0.0M
2021-04-26 132.75 132.75 132.02 132.02 0.0M
2021-04-23 131.78 132.90 131.78 132.71 0.0M
2021-04-22 131.99 132.50 131.63 131.76 0.0M
2021-04-21 131.46 132.35 131.46 132.17 0.0M
2021-04-20 131.25 131.72 131.14 131.56 0.0M
2021-04-19 131.10 131.10 130.74 131.00 0.0M
2021-04-16 131.18 131.54 130.94 131.34 0.0M
2021-04-15 129.32 130.49 129.32 130.49 0.0M
2021-04-14 129.03 129.53 129.03 129.12 0.0M
2021-04-13 129.00 129.48 128.98 129.30 0.0M
2021-04-12 128.22 129.03 128.22 128.99 0.0M
2021-04-09 128.15 128.58 128.07 128.58 0.0M
2021-04-08 127.96 127.97 127.70 127.82 0.0M
2021-04-07 127.61 127.83 127.42 127.59 0.0M
2021-04-06 127.84 128.02 127.44 127.76 0.0M
2021-04-05 126.84 128.01 126.84 127.83 0.0M
2021-04-01 125.70 126.30 125.27 126.30 0.1M
2021-03-31 125.96 126.08 125.29 125.33 0.0M
2021-03-30 125.99 126.27 125.69 125.95 0.0M
2021-03-29 125.96 126.74 125.46 126.42 0.0M
2021-03-26 124.40 126.28 124.40 126.28 0.0M
2021-03-25 122.78 124.52 122.54 124.35 0.0M
2021-03-24 123.32 124.46 123.31 123.31 0.0M
2021-03-23 122.84 123.57 122.55 122.77 0.0M
2021-03-22 122.44 123.34 122.44 123.10 0.0M
2021-03-19 123.52 123.56 122.69 122.69 0.0M
2021-03-18 125.07 125.45 124.50 124.62 0.0M
2021-03-17 125.29 125.34 124.69 125.27 0.0M
2021-03-16 126.00 126.00 125.13 125.38 0.0M
2021-03-15 124.72 125.96 124.49 125.92 0.0M
2021-03-12 123.79 124.80 123.79 124.80 0.0M
2021-03-11 123.97 124.31 123.65 123.65 0.0M
2021-03-10 122.51 123.95 122.51 123.45 0.0M
2021-03-09 122.62 123.43 122.33 122.33 0.0M
2021-03-08 121.28 123.46 121.24 122.05 0.0M
2021-03-05 119.54 121.45 118.43 121.09 0.0M
2021-03-04 120.17 120.77 117.73 118.73 0.0M
2021-03-03 120.95 121.33 120.33 120.33 0.0M
2021-03-02 121.33 121.85 120.85 121.21 0.0M
2021-03-01 120.44 122.16 120.44 121.43 0.1M
2021-02-26 120.60 120.68 119.27 119.28 0.0M
2021-02-25 122.09 122.44 120.26 120.53 0.0M
2021-02-24 121.56 122.67 121.47 122.47 0.0M
2021-02-23 120.79 121.79 120.53 121.57 0.0M
2021-02-22 120.48 121.39 120.48 121.07 0.0M
2021-02-19 121.63 121.82 121.17 121.20 0.0M
2021-02-18 121.05 121.80 120.95 121.57 0.0M
2021-02-17 121.20 121.79 121.20 121.73 0.1M
2021-02-16 122.28 122.31 121.57 121.71 0.0M
2021-02-12 121.70 122.18 121.63 122.18 0.0M
2021-02-11 121.91 122.13 121.39 121.98 0.0M
2021-02-10 121.85 122.05 121.25 121.60 0.2M
2021-02-09 121.11 121.67 121.11 121.58 0.0M
2021-02-08 121.05 121.38 120.76 121.38 0.0M
2021-02-05 120.10 120.53 120.10 120.50 0.0M
2021-02-04 118.61 119.67 118.61 119.58 0.0M
2021-02-03 118.51 118.62 118.00 118.41 0.0M
2021-02-02 118.00 119.14 117.89 118.62 0.0M
2021-02-01 116.08 117.37 116.08 117.04 0.0M
2021-01-29 116.56 117.03 115.26 115.39 0.0M
2021-01-28 116.66 118.25 116.58 117.15 0.0M
2021-01-27 117.52 117.52 115.75 115.94 0.0M
2021-01-26 119.14 119.28 118.90 118.90 0.0M
2021-01-25 118.57 119.22 118.28 119.14 0.0M
2021-01-22 118.88 119.23 118.76 119.03 0.0M
2021-01-21 120.28 120.28 119.56 119.67 0.0M
2021-01-20 119.08 120.30 118.85 120.23 0.0M
2021-01-19 119.12 119.16 118.70 118.78 0.0M
2021-01-15 118.28 118.93 117.76 118.53 0.2M
2021-01-14 119.53 119.53 118.68 118.75 0.0M
2021-01-13 119.18 119.61 118.86 119.17 0.0M
2021-01-12 119.38 119.72 118.95 119.52 0.0M
2021-01-11 119.58 119.95 119.36 119.55 0.0M
2021-01-08 119.92 120.48 119.36 120.22 0.0M
2021-01-07 120.06 120.09 119.55 119.89 0.0M
2021-01-06 117.88 120.19 117.88 119.55 0.0M
2021-01-05 117.19 117.91 116.94 117.58 0.0M
2021-01-04 120.09 120.09 116.73 117.45 0.0M