SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
122.96
+0.10 (0.08%)
Aug 8, 2025, 4:00 PM - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 123.12 | 123.12 | 122.96 | 122.96 | 122.96 | 0.08% | 1,733 |
| Aug 7, 2025 | 123.81 | 123.81 | 122.41 | 122.86 | 122.86 | -0.94% | 2,088 |
| Aug 6, 2025 | 123.39 | 124.02 | 123.39 | 124.02 | 124.02 | 0.31% | 1,840 |
| Aug 5, 2025 | 124.50 | 124.50 | 123.57 | 123.64 | 123.64 | -0.84% | 2,162 |
| Aug 4, 2025 | 124.26 | 124.69 | 124.26 | 124.69 | 124.69 | 1.39% | 2,156 |
| Aug 1, 2025 | 123.73 | 123.73 | 122.68 | 122.98 | 122.98 | -1.14% | 1,563 |
| Jul 31, 2025 | 125.97 | 125.97 | 124.40 | 124.40 | 124.40 | -1.04% | 1,548 |
| Jul 30, 2025 | 126.20 | 126.31 | 125.71 | 125.71 | 125.71 | -0.23% | 2,006 |
| Jul 29, 2025 | 126.46 | 126.46 | 125.99 | 126.00 | 126.00 | -0.31% | 2,088 |
| Jul 28, 2025 | 126.46 | 126.49 | 126.24 | 126.39 | 126.39 | -0.28% | 2,962 |
| Jul 25, 2025 | 126.47 | 126.78 | 126.44 | 126.75 | 126.75 | 0.31% | 1,270 |
| Jul 24, 2025 | 126.37 | 126.46 | 126.29 | 126.36 | 126.36 | 0.11% | 2,257 |
| Jul 23, 2025 | 125.63 | 126.22 | 125.63 | 126.22 | 126.22 | 0.67% | 1,981 |
| Jul 22, 2025 | 125.29 | 125.41 | 124.90 | 125.38 | 125.38 | 0.41% | 9,166 |
| Jul 21, 2025 | 124.78 | 125.43 | 124.78 | 124.87 | 124.87 | 0.14% | 102,853 |
| Jul 18, 2025 | 125.24 | 125.24 | 124.69 | 124.69 | 124.69 | -0.24% | 1,043 |
| Jul 17, 2025 | 124.62 | 125.00 | 124.62 | 125.00 | 125.00 | 0.71% | 2,396 |
| Jul 16, 2025 | 124.03 | 124.12 | 123.65 | 124.12 | 124.12 | 0.35% | 1,840 |
| Jul 15, 2025 | 125.04 | 125.04 | 123.69 | 123.69 | 123.69 | -0.74% | 989 |
| Jul 14, 2025 | 124.33 | 124.61 | 124.33 | 124.61 | 124.61 | 0.36% | 1,479 |
| Jul 11, 2025 | 124.55 | 124.55 | 124.17 | 124.17 | 124.17 | -0.72% | 2,192 |
| Jul 10, 2025 | 125.34 | 125.39 | 125.04 | 125.06 | 125.06 | -0.25% | 4,814 |
| Jul 9, 2025 | 125.63 | 125.63 | 124.98 | 125.37 | 125.37 | 0.12% | 2,137 |
| Jul 8, 2025 | 125.37 | 125.37 | 125.14 | 125.23 | 125.23 | -0.05% | 4,456 |
| Jul 7, 2025 | 125.80 | 125.80 | 125.03 | 125.29 | 125.29 | -0.61% | 2,337 |
| Jul 3, 2025 | 125.40 | 126.06 | 125.40 | 126.06 | 126.06 | 0.84% | 747 |
| Jul 2, 2025 | 124.90 | 125.01 | 124.60 | 125.01 | 125.01 | -0.06% | 3,219 |
| Jul 1, 2025 | 124.86 | 125.10 | 124.76 | 125.08 | 125.08 | 0.20% | 2,404 |
| Jun 30, 2025 | 124.03 | 124.82 | 124.03 | 124.82 | 124.82 | 0.79% | 3,032 |
| Jun 27, 2025 | 123.45 | 124.28 | 123.45 | 123.85 | 123.85 | 0.47% | 2,056 |
| Jun 26, 2025 | 122.75 | 123.27 | 122.75 | 123.27 | 123.27 | 0.82% | 7,407 |
| Jun 25, 2025 | 122.58 | 122.58 | 122.26 | 122.26 | 122.26 | -0.19% | 1,687 |
| Jun 24, 2025 | 122.54 | 122.63 | 122.50 | 122.50 | 122.50 | 1.06% | 2,965 |
| Jun 23, 2025 | 120.16 | 121.21 | 120.16 | 121.21 | 121.21 | 0.96% | 1,409 |
| Jun 20, 2025 | 120.59 | 120.59 | 120.06 | 120.06 | 120.06 | -0.21% | 1,893 |
| Jun 18, 2025 | 120.87 | 120.90 | 120.31 | 120.31 | 120.31 | -0.24% | 2,634 |
| Jun 17, 2025 | 121.09 | 121.33 | 120.60 | 120.60 | 120.60 | -0.72% | 1,630 |
| Jun 16, 2025 | 120.88 | 121.82 | 120.88 | 121.48 | 121.48 | 1.08% | 4,166 |
| Jun 13, 2025 | 121.01 | 121.24 | 120.12 | 120.18 | 120.18 | -1.46% | 2,433 |
| Jun 12, 2025 | 121.55 | 122.07 | 121.55 | 121.97 | 121.97 | 0.23% | 1,810 |
| Jun 11, 2025 | 122.12 | 122.14 | 121.43 | 121.69 | 121.69 | -0.23% | 1,802 |
| Jun 10, 2025 | 121.81 | 122.07 | 121.65 | 121.97 | 121.97 | 0.23% | 3,753 |
| Jun 9, 2025 | 121.87 | 122.02 | 121.69 | 121.69 | 121.69 | -0.18% | 2,971 |
| Jun 6, 2025 | 121.67 | 121.91 | 121.67 | 121.91 | 121.91 | 0.90% | 1,090 |
| Jun 5, 2025 | 121.16 | 121.58 | 120.82 | 120.82 | 120.82 | -0.23% | 4,520 |
| Jun 4, 2025 | 121.30 | 121.49 | 121.11 | 121.11 | 121.11 | 0.03% | 4,799 |
| Jun 3, 2025 | 120.24 | 121.08 | 120.22 | 121.07 | 121.07 | 0.71% | 5,753 |
| Jun 2, 2025 | 119.55 | 120.22 | 119.40 | 120.22 | 120.22 | -0.11% | 1,803 |
| May 30, 2025 | 120.15 | 120.65 | 120.15 | 120.36 | 119.96 | 0.25% | 39,204 |
| May 29, 2025 | 120.10 | 120.14 | 120.06 | 120.06 | 119.66 | 0.23% | 1,206 |