SPDR Russell 1000 Low Volatility ETF (LGLV)
Peak: -1.36%   12m: 21.83%   6m: 8.72%   ytd: 25.62%   div: 1.83%   beta: 0.706   alpha: 0.078   s: 2.395 (97.15)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14110.62110.36110.76110.2900118,6580.7060.0782.395
2019-10-11110.98110.53111.41110.5300103,4750.7060.0782.385
2019-10-10109.59110.2110.51109.5200119,1000.7060.0772.342
2019-10-09109.52109.62109.96109.1700100,3110.7060.0782.315
2019-10-08109.85108.78110108.7300272,2600.7060.0762.22
2019-10-07110.72110.4110.98110.300149,2110.7040.0772.337
2019-10-04109.68110.95111.03109.6800170,9260.7050.0762.312
2019-10-03108.61109.33109.33107.860096,4820.7040.0722.266
2019-10-02109.82108.62110108.1300108,4110.7030.0712.269
2019-10-01111.7110.22111.77110.2200266,0950.7020.0722.324
2019-09-30111.16111.48111.71111.160060,8000.7020.0722.332
2019-09-27112.01110.96112.01110.370086,5480.7010.072.301
2019-09-26111.57111.67111.97111.190062,1000.7010.0712.328
2019-09-25111.13111.38111.53110.8200101,3000.7010.0692.338
2019-09-24111.58111.08112.06110.7400100,8000.7030.0742.289
2019-09-23110.89111.2111.47110.660039,1000.7020.0712.322
2019-09-20111.61111.12111.78110.810.521058,9000.7020.0722.259
2019-09-19111.56111.44111.97111.3600117,2000.7030.0672.271
2019-09-18111.3111.47111.48110.4500154,4000.7010.0732.29
2019-09-17110.28111.31111.31110.280070,8000.7020.0732.309
2019-09-16110.08110.21110.37109.990099,1000.7010.0672.288
2019-09-13110.92110.46110.93110.2900174,2000.7010.0672.312
2019-09-12110.53110.77110.96110.4700107,8000.7010.0682.325
2019-09-11109.84110.09110.09109.5200206,4000.7070.0612.276
2019-09-10110.62109.66110.62109.0300143,9000.7070.0622.261
2019-09-09112.26110.91112.26110.680092,8000.7070.0672.308
2019-09-06111.78111.88112.13111.7300150,7000.7060.0652.324
2019-09-05111.83111.53112.18111.4900132,6000.7070.072.318
2019-09-04110.72111.02111.02110.370070,9000.7080.072.301
2019-09-03109.69110.07110.1109.5100113,9000.7080.072.278
2019-08-30110.68110.15110.8109.860067,3000.7090.072.292
2019-08-29110.11110.14110.37109.590098,6000.7090.0712.292
2019-08-28108.66109.22109.23108.370088,4000.710.0682.269
2019-08-27109.43109.02109.64108.710073,9000.710.0722.261
2019-08-26108.61108.91108.91107.9800134,8000.710.0692.24
2019-08-23109.8107.83110.28107.380083,3000.710.0692.199
2019-08-22110.13110.03110.32109.200106,6000.7090.072.291
2019-08-21109.92109.82109.92109.5200232,4000.7090.0682.285
2019-08-20110.07109.32110.18109.2700100,4000.7090.0692.291
2019-08-19110.07110.15110.3109.800148,0000.7090.0682.317
2019-08-16108.4109.27109.4108.400141,3000.7090.0692.331
2019-08-15107.36107.96108.17107.150089,4000.7080.0672.283
2019-08-14108.63107.07108.84107.070074,4000.7080.0652.25
2019-08-13108.35109.74109.89108.1800148,0000.7050.0652.362
2019-08-12109.41108.45109.57108.200133,7000.7040.0672.342
2019-08-09109.58109.6109.94108.7900144,3000.7040.0672.387
2019-08-08108.37109.72109.81108.2900350,6000.7040.0662.456
2019-08-07106.67107.86108.25105.700102,0000.7020.0622.388
2019-08-06106.13107.52107.55106.0800225,6000.7020.0632.357
2019-08-05107.49105.61107.5104.9700113,7000.6990.0572.282
2019-08-02108.61108.5108.93107.8400179,9000.6950.0592.379
2019-08-01109.02108.61109.99108.5500120,0000.6950.062.372
2019-07-31109.93108.94110.16108.3400115,4000.6960.0572.378
2019-07-30110.06109.99110.45109.830066,9000.6950.0572.361
2019-07-29110.63110.41110.66110.2800123,3000.6950.0572.341
2019-07-26109.9110.58110.6109.840089,3000.6950.0572.353
2019-07-25109.68109.68109.81109.290091,2000.6940.062.313
2019-07-24109.43109.56109.64108.9700102,3000.6940.0552.31
2019-07-23109.25109.44109.48108.7700143,2000.6940.0562.306
2019-07-22109.13108.9109.24108.790094,9000.6940.0562.291
2019-07-19110.21108.91110.21108.910058,1000.6940.0592.305
2019-07-18109.43109.95109.99109.210064,5000.6930.0612.343
2019-07-17110.09109.51110.28109.480095,2000.6930.0582.36
2019-07-16110.25109.93110.29109.860089,0000.6940.0592.331
2019-07-15110.33110.32110.53110.0900147,1000.6940.062.349
2019-07-12110.1110.15110.23109.6800110,4000.6920.0562.345
2019-07-11109.88109.86109.88109.370097,9000.6930.0572.349
2019-07-10109.77109.76110.32109.6400103,9000.6950.062.365
2019-07-09109.12109.43109.51108.950071,1000.6950.0582.339
2019-07-08109.58109.31109.58109.1600148,5000.6950.0582.351
2019-07-05109.62109.61109.64108.6500137,0000.6950.0572.359
2019-07-03108.97109.77109.77108.970034,5000.6950.062.368
2019-07-02108.1108.67108.67108.0500139,6000.6960.0592.329
2019-07-01108.12108.04108.12107.5400212,3000.6980.062.297
2019-06-28106.87107.19107.23106.6600111,6000.6980.062.31
2019-06-27106.17106.48106.48106.010087,8000.6970.0592.278
2019-06-26107.23105.88107.23105.8700155,5000.6950.0592.232
2019-06-25107.64107.15107.74107.090084,2000.6950.0632.283
2019-06-24107.57107.55107.91107.490070,4000.6950.0612.303
2019-06-21107.91107.45107.98107.450.484060,6000.6960.0612.296
2019-06-20108.01108.01108.11107.1800104,8000.6950.0632.29
2019-06-19106.51107.11107.25106.470064,1000.6950.0612.28
2019-06-18106.48106.54106.9106.390098,1000.6960.0612.299
2019-06-17106.52106.03106.66106.030059,3000.6960.0622.287
2019-06-14106.2106.43106.69106.020064,4000.6960.0622.328
2019-06-13106.52106.2106.52105.930094,3000.6960.0612.321
2019-06-12105.94106.22106.26105.940049,6000.6950.0652.293
2019-06-11106.74105.86106.74105.580060,2000.6950.0642.28
2019-06-10106.74106.25106.74106.1700127,5000.6950.0662.28
2019-06-07105.91106.19106.62105.9100120,4000.6950.0672.269
2019-06-06105.06105.49105.64104.830093,8000.6960.0682.242
2019-06-05103.93104.94104.94103.9100140,8000.6960.0682.238
2019-06-04103.07103.52103.53102.570085,2000.6940.0642.21
2019-06-03102102.32102.46101.6600256,2000.6960.0682.155
2019-05-31101.56101.85102.1101.330045,6000.6960.0622.136
2019-05-30102.04102.21102.39101.90043,5000.6980.0622.152
2019-05-29101.9101.83101.92101.410091,7000.6980.0592.147
2019-05-28103.33102.25103.63102.250044,4000.6980.0592.179
2019-05-24103.4103.15103.4102.860049,3000.6970.062.221
2019-05-23103.11102.97103.12102.4700138,3000.6970.0612.248
2019-05-22103.31103.64103.68103.210089,8000.6980.0612.276
2019-05-21103.15103.42103.54103.1500116,5000.6980.0592.285
2019-05-20102.95102.7103.18102.420065,6000.6980.0562.277
2019-05-17102.82103.15103.58102.8200121,0000.6990.0532.296
2019-05-16102.7103.42103.68102.70044,5000.70.0542.308
2019-05-15101.44102.3102.61101.3800148,6000.70.0492.259
2019-05-14101.57101.92102.44101.570060,9000.70.0522.206
2019-05-13101.36101.34101.78100.930046,4000.7040.0462.163
2019-05-10101.32102.83102.96100.990037,0000.7080.0492.231
2019-05-09101.19101.76101.83100.760044,9000.7080.0492.229
2019-05-08101.71101.76102.23101.690033,5000.7080.0482.23
2019-05-07102.62101.74102.62101.260033,8000.7080.0492.234
2019-05-06102.36103.15103.21101.790067,7000.7070.052.289
2019-05-03102.81103.24103.28102.640026,6000.7070.052.294
2019-05-02102.28102.57102.8102.0700115,0000.7080.0512.272
2019-05-01103.32102.44103.33102.370048,2000.7080.0492.259
2019-04-30102.61103.39103.39102.520060,3000.7080.052.31
2019-04-29102.55102.6102.74102.520034,8000.7080.052.305
2019-04-26102.11102.58102.58102.030054,8000.7080.052.353
2019-04-25101.63101.96102.08101.270042,1000.7070.052.315
2019-04-24102.06102.07102.28101.930040,2000.7070.0522.288
2019-04-23101.87102.04102.04101.160044,4000.7090.0472.288
2019-04-22101.59101.08101.59100.850045,6000.7080.0472.243
2019-04-18101.3101.3101.39100.880068,2000.7080.0482.262
2019-04-17101.84101.08101.84100.950018,4000.7090.0482.254
2019-04-16101.99101.5101.99101.270028,0000.7080.052.274
2019-04-15101.62101.58101.74101.380026,3000.7080.0472.351
2019-04-12101.65101.51101.65101.070036,4000.7090.0472.357
2019-04-11100.56100.77100.77100.360052,3000.7080.0462.326
2019-04-10100.34100.48100.48100.210037,1000.7080.0462.315
2019-04-09100.52100.16100.5299.960065,3000.7080.0462.261
2019-04-08100.5100.56100.56100.130030,8000.7080.0462.287
2019-04-05100.31100.55100.55100.280030,8000.7070.0462.287
2019-04-04100.29100.22100.2999.920028,0000.7080.0442.223
2019-04-03100.49100.26100.4999.9700133,4000.7090.0452.225
2019-04-0299.83100.08100.1299.770030,5000.7090.0462.223
2019-04-01100.14100.16100.299.70063,3000.7090.0472.25
2019-03-2999.3999.4499.4499.010020,5000.7090.0482.213
2019-03-2898.7498.9498.9498.330017,7000.7090.0482.22
2019-03-2798.6598.498.7997.950017,2000.7090.0482.223
2019-03-2698.2798.6998.7798.20026,5000.7090.0482.236
2019-03-2597.6497.8598.1297.5100132,8000.7080.0472.18
2019-03-2298.8297.8198.8297.740027,2000.7080.0472.199
2019-03-2197.5298.8298.9897.520024,7000.7090.0462.193
2019-03-2098.2397.7798.5197.580034,1000.7080.0422.161
2019-03-1998.9998.2898.9998.030054,4000.7090.0472.182
2019-03-1898.698.5798.6698.330043,2000.7090.0482.195
2019-03-1598.598.4298.6698.160.431067,4000.7090.0492.23
2019-03-1498.398.0598.397.790033,4000.7090.0512.214
2019-03-1398.1798.0798.4198.050014,8000.7080.052.217
2019-03-1297.797.6497.8797.540020,7000.7080.0522.186
2019-03-1196.8197.3597.3596.810018,2000.7080.0512.15
2019-03-0896.1396.3996.3995.850028,2000.7070.0532.108
2019-03-0797.1296.4397.1296.20050,1000.7070.0522.109
2019-03-0697.7596.9397.7596.890015,0000.7070.0542.133
2019-03-0598.1197.3798.1197.370089,8000.7070.0552.196
2019-03-0498.4797.4898.4796.680028,8000.7070.0532.2
2019-03-0197.9797.9598.0697.380032,3000.70.052.221
2019-02-2897.397.5697.897.190017,5000.6980.0552.204
2019-02-2797.0497.397.4196.840020,8000.6990.0522.193
2019-02-2697.1897.2397.4697.120083,6000.6990.0522.19
2019-02-2597.7797.2897.9297.080049,6000.6990.0522.192
2019-02-2297.3697.4297.4296.820067,2000.6930.0622.198
2019-02-2196.8696.9496.9496.570025,5000.690.0582.185
2019-02-2097.0396.8597.0396.460018,9000.6910.0552.191
2019-02-1996.1796.6296.7296.080011,3000.6910.0552.255
2019-02-1596.1296.3796.4960024,8000.6920.0562.244
2019-02-1495.4995.4195.7195.280027,5000.6920.0562.201
2019-02-1395.8995.8795.9695.560021,4000.6930.0582.222
2019-02-1295.8495.696.2195.090027,2000.6950.0542.21
2019-02-1195.1794.7495.1794.380021,5000.6950.0612.168
2019-02-0894.3694.6694.6693.7700107,8000.6950.0612.213
2019-02-0794.1394.3194.4193.790029,1000.70.0532.272
2019-02-0694.9494.694.9494.320021,6000.6990.0542.285
2019-02-0594.4994.7294.7294.370043,3000.6990.0562.326
2019-02-0494.3294.3194.3293.440018,4000.6980.052.293
2019-02-0193.7393.8693.8693.330040,6000.6970.0522.283
2019-01-3192.4793.4193.4192.240032,9000.6960.0532.156
2019-01-3092.1192.4592.6991.720052,6000.6980.0532.123
2019-01-2991.5291.6791.6891.210040,8000.6990.0542.123
2019-01-2891.4991.4691.5190.820017,8000.6990.0522.094
2019-01-2591.7691.5191.9291.510064,1000.6990.0492.038
2019-01-2491.0191.1591.2390.770019,5000.6970.0532.021
2019-01-2392.191.3292.190.640021,6000.6970.0552.027
2019-01-2291.5190.9291.6290.210068,3000.6980.0571.959
2019-01-1891.2491.7191.749100115,6000.7010.0522.01
2019-01-1790.0490.6590.8690.040035,5000.70.0551.974
2019-01-1689.9490.1290.2589.730061,7000.7060.0491.931
2019-01-1589.1889.9490.4489.180055,2000.7050.0481.921
2019-01-1489.1289.1989.3189.04009,6000.7060.0471.884
2019-01-1189.4289.8289.8289.030016,6000.7050.0481.913
2019-01-1088.6289.7289.7288.620054,7000.7050.0471.922
2019-01-0989.0588.9689.1588.540053,6000.7090.0371.885
2019-01-0888.6488.7988.8688.070015,1000.7020.0441.876
2019-01-0787.8288.0389.5187.720026,1000.7010.0441.839
2019-01-0486.5787.7987.9986.570033,1000.7020.0481.849
2019-01-0386.7385.6286.7785.620022,1000.7040.0431.744
2019-01-0286.9687.1387.2686.5300230,2000.7050.0421.816
2018-12-3187.5187.8587.85870076,0000.7030.051.809
2018-12-2887.4987.287.9286.730036,1000.7020.0461.787
2018-12-2786.5387.0287.0284.470044,0000.7020.0451.779
2018-12-2683.3485.9985.9982.630033,2000.7010.0441.738
2018-12-2485.4483.3185.4483.310019,1000.7040.0441.624
2018-12-2186.985.6187.9385.470.581042,6000.7010.0521.745
2018-12-2087.9386.7188.2185.940087,5000.70.0491.806
2018-12-1988.9888.0390.5387.550012,0000.70.051.899
2018-12-1889.6288.9189.6288.160018,2000.7010.0481.941
2018-12-1790.5388.7490.8588.540027,0000.7030.0491.981
2018-12-1491.6990.6592.7790.610026,9000.7020.0552.058
2018-12-1392.3292.0692.6191.60087,1000.70.0522.139
2018-12-1293.9991.9593.9991.940010,6000.70.0522.125
2018-12-1192.7891.6292.9291.36009,5000.7010.0532.101
2018-12-1091.5591.8991.9990.28005,9000.7010.0542.054
2018-12-0793.1291.7593.1291.24006,4000.7010.0532.047
2018-12-0692.2293.3293.3291.10014,9000.7010.0532.145
2018-12-0495.6193.5995.6193.590015,3000.7010.0542.155
2018-12-0395.8495.4195.8494.60016,5000.7030.0542.235
2018-11-3094.6295.0295.0894.31009,1000.7040.0552.185
2018-11-2994.1194.4494.7893.970050,8000.7030.0542.159
2018-11-2892.994.2994.2992.870030,3000.7040.0512.153
2018-11-2792.692.5992.692.140020,5000.7030.0512.076
2018-11-2692.5192.7792.8392.20017,1000.7030.0522.083
2018-11-2391.9492.0492.6491.81006,2000.7040.0532.033
2018-11-2192.73939392.160018,6000.7030.0572.089
2018-11-2093.1192.493.1191.780098,1000.7020.0512.065
2018-11-1994.0293.2894.1293.11009,4000.7030.0552.097
2018-11-1693.2994.1294.1893.28008,7000.70.0512.115
2018-11-1592.4492.9993.5792.150010,5000.6990.052.064
2018-11-1493.792.6493.792.26009,5000.7030.0542.112
2018-11-1393.8393.2693.8393.080038,3000.7050.0492.138
2018-11-1294.3493.3894.3493.380040,4000.7020.0542.143
2018-11-0994.4294.3994.4693.890048,1000.7030.0532.185
2018-11-0894.2494.1994.3994.020013,8000.7050.0492.194
2018-11-0793.3694.1894.2793.340011,3000.7040.0512.196
2018-11-0692.592.4992.9592.270027,2000.7020.0472.083
2018-11-0591.7292.3192.6791.720018,4000.7030.0482.099
2018-11-0292.2291.4392.2290.790013,8000.7020.0472.058
2018-11-0191.3491.591.5391.25004,0000.7020.0452.073
2018-10-3191.0291.7191.8391.020032,0000.7020.0452.079
2018-10-3089.6690.7890.7889.66005,2000.7010.0462.041
2018-10-2990.3789.1790.6689.17006,2000.6990.0441.964
2018-10-2688.7589.1289.8488.540012,4000.70.0431.96
2018-10-2589.990.3290.4589.62007,6000.70.0442.066
2018-10-2491.0189.6491.0189.64003,4000.7020.0472.034
2018-10-2390.8191.2891.2990.05003,2000.7010.0412.108
2018-10-2291.6291.3891.6291.38004,7000.7050.0432.111
2018-10-1992.2591.6992.2591.67005,9000.7040.0452.159
2018-10-1891.8791.4191.8791.16003,6000.7040.0452.138
2018-10-1791.6591.9992.2491.470085,1000.7050.0492.205
2018-10-1691.3591.7591.9491.35003,9000.7050.0472.214
2018-10-1590.1490.5390.8590.140038,0000.7010.0432.199
2018-10-1290.3490.5990.6189.84005,7000.7010.0432.182
2018-10-1191.5789.9991.5789.70015,7000.7030.0432.191
2018-10-1093.6492.4993.9292.490034,3000.6970.052.302
2018-10-0994.2394.2194.5794.21002,4000.70.0492.457
2018-10-0894.0594.494.494.01003,1000.7010.0512.465
2018-10-0593.7194.194.3193.71002,2000.70.0482.423
2018-10-0493.9193.994.1993.84003,4000.70.052.407
2018-10-0395.1894.695.1894.38009,6000.7020.0522.45
2018-10-0294.3294.7195.2394.32002,2000.6990.0492.442
2018-10-0195.5495.0995.5494.83003,8000.6980.0512.436
2018-09-2894.5495.1595.1594.540039,9000.7010.0542.468
2018-09-2795.0794.6795.1294.610035,8000.7010.052.421
2018-09-2695.1895.1695.3394.96003,4000.7040.0512.433
2018-09-2595.5595.3995.5895.36003,8000.7030.0562.445
2018-09-2496.8195.796.8195.45003,6000.7040.0562.437
2018-09-2196.2696.4596.6596.210.47704,9000.7030.0582.465
2018-09-2096.895.996.895.49008,0000.7050.0532.431
2018-09-1995.5595.4796.0195.47006,5000.7050.0532.432
2018-09-1895.7196.0396.0395.67003,0000.7060.0542.458
2018-09-1796.0595.4996.0595.28003,4000.7060.0542.436
2018-09-1496.0595.6396.0595.63001,1000.7070.0542.458
2018-09-1395.395.6995.7295.3004,6000.7080.0572.483
2018-09-1295.3895.0595.3894.79003,5000.7070.0592.473
2018-09-1194.8594.9895.3694.85007,6000.7060.0542.466
2018-09-1095.1795.1595.294.960013,8000.7060.0552.495
2018-09-0794.5194.8194.8394.51004,4000.7040.0582.507
2018-09-0694.9695.2395.4894.67006,1000.7030.0592.541
2018-09-0594.4794.7694.9494.47009,0000.7060.0542.552
2018-09-0494.1894.2794.7894.130010,7000.7070.0542.525
2018-08-3194.394.694.694.1001,3000.7050.0542.545
2018-08-3094.1994.2794.3794.180024,6000.7060.0522.561
2018-08-2994.1894.6594.6594.18001,9000.7060.0512.554
2018-08-2894.2594.0794.4494.06005,7000.7060.0512.534
2018-08-2794.6494.2594.6494.1002,4000.7130.0562.545
2018-08-2494.0494.1994.1993.85002,1000.6850.0492.494
2018-08-2393.5593.5793.6393.44001,0000.680.0552.449
2018-08-2293.8593.6293.8593.62001,4000.6970.0452.473
2018-08-2193.593.9894.0493.5003,3000.6960.0472.507
2018-08-2093.9793.9294.2693.79007,2000.6950.0482.487
2018-08-1793.393.7293.7893.24003,5000.6950.0482.495
2018-08-1692.6693.193.1492.66002,3000.6950.0462.457
2018-08-1592.3692.492.4592.18003,6000.6950.0472.38
2018-08-1492.1192.4592.592.11009,1000.6950.0442.297
2018-08-1391.7192.0992.1991.71001,6000.6950.0452.281
2018-08-1092.19292.4292004,5000.6950.0432.279
2018-08-0993.1192.6293.1192.6003,3000.6950.0432.294
2018-08-0892.5692.6492.8192.48002,1000.6960.0452.28
2018-08-0792.5592.7492.7692.55004,6000.6960.0452.307


Copyright (c) 2005 - 2019 by Lukasz Tomicki