SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
112.21
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025112.44112.55111.46112.55112.550.30%2,531
Apr 25, 2025111.61112.21111.58112.21112.210.28%2,397
Apr 24, 2025110.61111.90110.61111.90111.902.16%1,904
Apr 23, 2025110.27110.66109.44109.54109.541.21%2,324
Apr 22, 2025107.19108.22107.19108.22108.222.22%1,911
Apr 21, 2025107.07107.07104.76105.87105.87-2.03%2,717
Apr 17, 2025107.89108.83107.89108.06108.060.37%2,658
Apr 16, 2025109.07109.07106.91107.67107.67-1.83%2,667
Apr 15, 2025110.29110.54109.68109.68109.680.17%2,113
Apr 14, 2025110.11110.11108.78109.49109.490.86%2,559
Apr 11, 2025107.19108.71107.01108.56108.561.37%3,749
Apr 10, 2025108.41108.41105.35107.10107.10-3.04%5,145
Apr 9, 2025101.42110.84100.98110.46110.468.17%6,707
Apr 8, 2025105.94106.37101.21102.11102.11-1.19%13,355
Apr 7, 2025100.60104.0198.95103.34103.34-0.38%8,102
Apr 4, 2025107.56107.56103.73103.73103.73-5.64%10,856
Apr 3, 2025111.87111.87109.93109.93109.93-4.42%7,031
Apr 2, 2025113.05115.02113.05115.02115.020.80%2,091
Apr 1, 2025113.76114.11113.28114.11114.11-0.02%4,290
Mar 31, 2025112.40114.13111.82114.13114.130.69%7,811
Mar 28, 2025115.06115.11113.28113.35113.35-1.79%4,459
Mar 27, 2025115.56115.66115.42115.42115.42-0.18%3,079
Mar 26, 2025116.43116.57115.44115.62115.62-0.67%8,842
Mar 25, 2025116.24116.63116.15116.40116.400.09%3,559
Mar 24, 2025115.54116.30115.54116.30116.301.60%2,727
Mar 21, 2025113.48114.47113.48114.47114.47-0.12%4,468
Mar 20, 2025115.05115.40114.45114.61114.61-0.47%3,439
Mar 19, 2025114.99115.76114.91115.16115.161.06%2,218
Mar 18, 2025113.83114.05113.77113.95113.95-0.95%1,965
Mar 17, 2025113.53115.38113.53115.04115.041.20%4,821
Mar 14, 2025112.13113.68112.06113.68113.682.15%7,245
Mar 13, 2025112.28112.28111.19111.29111.29-1.49%3,323
Mar 12, 2025113.56113.56112.97112.97112.970.07%2,977
Mar 11, 2025113.63113.63112.79112.90112.90-0.96%2,431
Mar 10, 2025115.22115.58113.66113.99113.99-2.45%6,288
Mar 7, 2025115.54116.85115.54116.85116.850.28%2,658
Mar 6, 2025117.44117.87116.28116.52116.52-1.95%3,130
Mar 5, 2025117.50118.84117.21118.84118.840.98%6,594
Mar 4, 2025118.51118.74117.36117.69117.69-1.29%5,963
Mar 3, 2025120.92121.36119.23119.23119.23-1.47%6,398
Feb 28, 2025119.49121.01119.12121.01120.721.23%2,367
Feb 27, 2025121.17121.17119.54119.54119.25-1.01%2,062
Feb 26, 2025120.93121.60120.43120.77120.470.39%2,347
Feb 25, 2025119.86120.45119.82120.30120.01-0.05%4,179
Feb 24, 2025120.93121.09120.36120.36120.06-0.27%4,675
Feb 21, 2025122.48122.50120.68120.68120.38-1.69%1,809
Feb 20, 2025123.11123.16122.30122.75122.45-0.55%7,761
Feb 19, 2025122.80123.42122.75123.42123.120.21%2,731
Feb 18, 2025123.31123.31122.82123.17122.87-0.06%15,370
Feb 14, 2025123.28123.46123.25123.25122.95-0.03%2,878