Skip to main content
logo
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
131.24
+0.67 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
131.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.00131.63131.00131.25131.240.51%2,195
Dec 4, 2025130.99130.99130.36130.57130.570.12%2,716
Dec 3, 2025129.64130.54129.64130.41130.410.53%3,885
Dec 2, 2025129.74129.87129.55129.72129.720.28%3,223
Dec 1, 2025129.09129.99129.09129.37129.37-0.28%3,358
Nov 28, 2025129.02129.81129.02129.73129.730.65%2,950
Nov 26, 2025128.35129.25128.35128.89128.890.80%4,554
Nov 25, 2025125.91127.98125.59127.87127.870.56%8,881
Nov 24, 2025127.20127.60126.51127.16126.700.51%27,831
Nov 21, 2025125.57127.34125.25126.51126.051.20%60,022
Nov 20, 2025128.37128.37125.01125.01124.56-1.92%1,311
Nov 19, 2025127.71127.96126.81127.46127.00-0.34%8,366
Nov 18, 2025127.92128.47127.07127.90127.43-0.58%6,707
Nov 17, 2025129.82130.32128.19128.65128.18-1.32%4,006
Nov 14, 2025129.47131.01129.25130.37129.900.07%5,501
Nov 13, 2025131.99131.99130.22130.28129.81-1.71%5,730
Nov 12, 2025131.84132.54131.84132.54132.061.05%8,184
Nov 11, 2025131.27131.63131.16131.16130.690.16%2,905
Nov 10, 2025130.37131.04129.92130.95130.481.42%6,498
Nov 7, 2025128.29129.11127.41129.11128.650.31%3,020
Nov 6, 2025130.01130.01128.64128.71128.25-1.26%4,561
Nov 5, 2025129.46130.74129.46130.36129.890.65%2,651
Nov 4, 2025130.28130.28129.46129.52129.05-1.25%2,311
Nov 3, 2025131.28131.28129.93131.15130.680.04%3,045
Oct 31, 2025130.86131.10130.86131.10130.630.40%2,873
Oct 30, 2025130.38131.66130.38130.58130.10-0.41%1,853
Oct 29, 2025131.98131.98131.12131.12130.65-0.63%2,721
Oct 28, 2025132.28132.28131.86131.95131.48-0.16%5,013
Oct 27, 2025131.82132.16131.75132.16131.680.79%5,060
Oct 24, 2025131.12131.26131.12131.12130.640.84%2,112
Oct 23, 2025129.61130.12129.61130.03129.560.47%1,599
Oct 22, 2025130.00130.08129.12129.43128.96-0.72%3,657
Oct 21, 2025130.37130.47130.27130.36129.890.39%2,942
Oct 20, 2025128.99129.88128.99129.86129.391.04%2,207
Oct 17, 2025128.33128.56128.31128.52128.060.61%1,426
Oct 16, 2025129.09129.09127.60127.75127.29-0.75%2,191
Oct 15, 2025128.86129.46128.08128.71128.250.55%5,086
Oct 14, 2025126.61128.54126.61128.00127.540.33%2,264
Oct 13, 2025127.29127.84127.19127.58127.121.15%3,772
Oct 10, 2025128.38128.38126.13126.13125.67-2.25%2,244
Oct 9, 2025129.52129.52129.02129.03128.56-0.56%3,422
Oct 8, 2025129.02129.75128.74129.75129.291.02%4,138
Oct 7, 2025128.91128.91128.28128.45127.99-0.38%2,862
Oct 6, 2025128.77129.33128.77128.94128.470.87%4,123
Oct 3, 2025128.04128.16127.83127.83127.360.10%1,132
Oct 2, 2025127.66127.69127.24127.69127.230.08%2,797
Oct 1, 2025127.41127.58127.40127.58127.120.10%3,319
Sep 30, 2025127.26127.46126.69127.46127.000.21%5,458
Sep 29, 2025127.09127.24127.01127.19126.730.40%1,991
Sep 26, 2025126.06126.68126.06126.68126.220.81%3,920