SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
113.11
-0.24 (-0.21%)
Mar 31, 2025, 3:24 PM EDT - Market open
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 113.11 | 113.11 | 113.11 | 113.11 | - | -0.21% | 2,556 |
| Mar 28, 2025 | 115.06 | 115.11 | 113.28 | 113.35 | 113.35 | -1.79% | 4,459 |
| Mar 27, 2025 | 115.56 | 115.66 | 115.42 | 115.42 | 115.42 | -0.18% | 3,079 |
| Mar 26, 2025 | 116.43 | 116.57 | 115.44 | 115.62 | 115.62 | -0.67% | 8,842 |
| Mar 25, 2025 | 116.24 | 116.63 | 116.15 | 116.40 | 116.40 | 0.09% | 3,559 |
| Mar 24, 2025 | 115.54 | 116.30 | 115.54 | 116.30 | 116.30 | 1.60% | 2,727 |
| Mar 21, 2025 | 113.48 | 114.47 | 113.48 | 114.47 | 114.47 | -0.12% | 4,468 |
| Mar 20, 2025 | 115.05 | 115.40 | 114.45 | 114.61 | 114.61 | -0.47% | 3,439 |
| Mar 19, 2025 | 114.99 | 115.76 | 114.91 | 115.16 | 115.16 | 1.06% | 2,218 |
| Mar 18, 2025 | 113.83 | 114.05 | 113.77 | 113.95 | 113.95 | -0.95% | 1,965 |
| Mar 17, 2025 | 113.53 | 115.38 | 113.53 | 115.04 | 115.04 | 1.20% | 4,821 |
| Mar 14, 2025 | 112.13 | 113.68 | 112.06 | 113.68 | 113.68 | 2.15% | 7,245 |
| Mar 13, 2025 | 112.28 | 112.28 | 111.19 | 111.29 | 111.29 | -1.49% | 3,323 |
| Mar 12, 2025 | 113.56 | 113.56 | 112.97 | 112.97 | 112.97 | 0.07% | 2,977 |
| Mar 11, 2025 | 113.63 | 113.63 | 112.79 | 112.90 | 112.90 | -0.96% | 2,431 |
| Mar 10, 2025 | 115.22 | 115.58 | 113.66 | 113.99 | 113.99 | -2.45% | 6,288 |
| Mar 7, 2025 | 115.54 | 116.85 | 115.54 | 116.85 | 116.85 | 0.28% | 2,658 |
| Mar 6, 2025 | 117.44 | 117.87 | 116.28 | 116.52 | 116.52 | -1.95% | 3,130 |
| Mar 5, 2025 | 117.50 | 118.84 | 117.21 | 118.84 | 118.84 | 0.98% | 6,594 |
| Mar 4, 2025 | 118.51 | 118.74 | 117.36 | 117.69 | 117.69 | -1.29% | 5,963 |
| Mar 3, 2025 | 120.92 | 121.36 | 119.23 | 119.23 | 119.23 | -1.47% | 6,398 |
| Feb 28, 2025 | 119.49 | 121.01 | 119.12 | 121.01 | 120.72 | 1.23% | 2,367 |
| Feb 27, 2025 | 121.17 | 121.17 | 119.54 | 119.54 | 119.25 | -1.01% | 2,062 |
| Feb 26, 2025 | 120.93 | 121.60 | 120.43 | 120.77 | 120.47 | 0.39% | 2,347 |
| Feb 25, 2025 | 119.86 | 120.45 | 119.82 | 120.30 | 120.01 | -0.05% | 4,179 |
| Feb 24, 2025 | 120.93 | 121.09 | 120.36 | 120.36 | 120.06 | -0.27% | 4,675 |
| Feb 21, 2025 | 122.48 | 122.50 | 120.68 | 120.68 | 120.38 | -1.69% | 1,809 |
| Feb 20, 2025 | 123.11 | 123.16 | 122.30 | 122.75 | 122.45 | -0.55% | 7,761 |
| Feb 19, 2025 | 122.80 | 123.42 | 122.75 | 123.42 | 123.12 | 0.21% | 2,731 |
| Feb 18, 2025 | 123.31 | 123.31 | 122.82 | 123.17 | 122.87 | -0.06% | 15,370 |
| Feb 14, 2025 | 123.28 | 123.46 | 123.25 | 123.25 | 122.95 | -0.03% | 2,878 |
| Feb 13, 2025 | 122.51 | 123.29 | 122.51 | 123.29 | 122.99 | 0.96% | 2,991 |
| Feb 12, 2025 | 121.17 | 122.13 | 121.12 | 122.12 | 121.82 | -0.12% | 16,906 |
| Feb 11, 2025 | 121.76 | 122.43 | 121.74 | 122.27 | 121.97 | 0.19% | 1,438 |
| Feb 10, 2025 | 122.13 | 122.13 | 121.78 | 122.03 | 121.74 | 0.49% | 2,736 |
| Feb 7, 2025 | 122.23 | 122.23 | 121.44 | 121.44 | 121.14 | -0.39% | 1,712 |
| Feb 6, 2025 | 122.00 | 122.01 | 121.64 | 121.91 | 121.62 | 0.25% | 1,533 |
| Feb 5, 2025 | 120.82 | 121.61 | 120.79 | 121.61 | 121.31 | 0.71% | 1,715 |
| Feb 4, 2025 | 120.07 | 120.83 | 120.07 | 120.75 | 120.46 | 0.53% | 2,309 |
| Feb 3, 2025 | 118.80 | 120.44 | 118.80 | 120.12 | 119.83 | -0.32% | 5,463 |
| Jan 31, 2025 | 121.56 | 121.59 | 120.48 | 120.50 | 120.21 | -0.70% | 3,823 |
| Jan 30, 2025 | 121.06 | 121.45 | 120.88 | 121.34 | 121.05 | 0.64% | 3,049 |
| Jan 29, 2025 | 120.81 | 120.81 | 120.29 | 120.57 | 120.28 | -0.22% | 3,311 |
| Jan 28, 2025 | 120.17 | 120.87 | 120.17 | 120.83 | 120.54 | 0.79% | 3,748 |
| Jan 27, 2025 | 118.25 | 119.89 | 118.25 | 119.89 | 119.59 | -0.12% | 3,611 |
| Jan 24, 2025 | 120.13 | 120.25 | 119.86 | 120.03 | 119.74 | -0.02% | 4,260 |
| Jan 23, 2025 | 119.28 | 120.06 | 119.28 | 120.06 | 119.77 | 0.69% | 2,535 |
| Jan 22, 2025 | 119.10 | 119.36 | 119.10 | 119.24 | 118.95 | 0.52% | 3,188 |
| Jan 21, 2025 | 117.91 | 118.62 | 117.91 | 118.62 | 118.34 | 0.94% | 2,130 |
| Jan 17, 2025 | 117.68 | 117.81 | 117.52 | 117.52 | 117.24 | 0.50% | 1,603 |