State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
133.99
-0.45 (-0.34%)
Mar 2, 2026, 11:15 AM EST - Market open
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 133.75 | 133.75 | 133.70 | 133.99 | - | -0.34% | 1,028 |
| Feb 27, 2026 | 133.93 | 134.45 | 133.83 | 134.45 | 134.45 | -0.39% | 2,485 |
| Feb 26, 2026 | 135.12 | 135.12 | 134.31 | 134.97 | 134.97 | -0.23% | 2,343 |
| Feb 25, 2026 | 134.90 | 135.30 | 134.90 | 135.28 | 135.28 | 0.63% | 3,261 |
| Feb 24, 2026 | 133.25 | 134.50 | 133.25 | 134.43 | 134.43 | 1.11% | 3,299 |
| Feb 23, 2026 | 133.43 | 133.43 | 132.67 | 132.95 | 132.95 | -1.41% | 2,692 |
| Feb 20, 2026 | 134.54 | 134.85 | 134.54 | 134.85 | 134.85 | 0.30% | 3,208 |
| Feb 19, 2026 | 134.53 | 134.53 | 134.45 | 134.45 | 134.45 | -0.34% | 1,697 |
| Feb 18, 2026 | 135.37 | 135.37 | 134.82 | 134.90 | 134.90 | 0.64% | 3,627 |
| Feb 17, 2026 | 134.11 | 134.58 | 133.27 | 134.05 | 134.05 | -0.41% | 3,481 |
| Feb 13, 2026 | 134.64 | 135.36 | 134.29 | 134.60 | 134.60 | 0.47% | 3,772 |
| Feb 12, 2026 | 136.62 | 136.62 | 133.97 | 133.97 | 133.97 | -1.20% | 6,116 |
| Feb 11, 2026 | 135.39 | 135.59 | 135.14 | 135.59 | 135.59 | 0.53% | 2,726 |
| Feb 10, 2026 | 135.72 | 135.83 | 134.88 | 134.88 | 134.87 | -0.41% | 3,079 |
| Feb 9, 2026 | 134.12 | 135.69 | 134.12 | 135.44 | 135.44 | 0.54% | 5,685 |
| Feb 6, 2026 | 133.43 | 134.70 | 133.43 | 134.70 | 134.70 | 2.42% | 5,366 |
| Feb 5, 2026 | 131.61 | 131.61 | 131.52 | 131.52 | 131.52 | -1.42% | 1,666 |
| Feb 4, 2026 | 134.30 | 134.30 | 132.72 | 133.41 | 133.41 | -1.18% | 2,539 |
| Feb 3, 2026 | 136.29 | 136.29 | 133.99 | 135.01 | 135.01 | -1.14% | 2,921 |
| Feb 2, 2026 | 135.22 | 137.01 | 135.22 | 136.56 | 136.56 | 0.65% | 3,267 |
| Jan 30, 2026 | 136.29 | 136.30 | 135.15 | 135.68 | 135.68 | -0.81% | 3,148 |
| Jan 29, 2026 | 137.05 | 137.05 | 135.00 | 136.79 | 136.79 | -0.06% | 3,002 |
| Jan 28, 2026 | 136.87 | 137.09 | 136.79 | 136.87 | 136.87 | 0.55% | 2,167 |
| Jan 27, 2026 | 135.70 | 136.29 | 135.70 | 136.12 | 136.12 | -0.07% | 2,372 |
| Jan 26, 2026 | 136.19 | 136.43 | 136.19 | 136.22 | 136.22 | 0.17% | 6,941 |
| Jan 23, 2026 | 135.96 | 136.20 | 135.80 | 135.98 | 135.98 | -0.23% | 1,757 |
| Jan 22, 2026 | 135.89 | 136.34 | 135.89 | 136.30 | 136.30 | 0.92% | 2,229 |
| Jan 21, 2026 | 133.40 | 135.45 | 133.40 | 135.05 | 135.05 | 1.79% | 3,593 |
| Jan 20, 2026 | 132.98 | 133.84 | 132.68 | 132.68 | 132.68 | -1.52% | 2,430 |
| Jan 16, 2026 | 134.98 | 134.98 | 134.73 | 134.73 | 134.73 | 0.17% | 1,967 |
| Jan 15, 2026 | 135.36 | 135.36 | 134.50 | 134.50 | 134.50 | 0.31% | 2,549 |
| Jan 14, 2026 | 134.08 | 134.23 | 133.50 | 134.09 | 134.08 | -0.33% | 3,281 |
| Jan 13, 2026 | 135.47 | 135.47 | 134.33 | 134.53 | 134.53 | -0.48% | 1,883 |
| Jan 12, 2026 | 134.52 | 135.22 | 134.52 | 135.18 | 135.18 | -0.14% | 2,806 |
| Jan 9, 2026 | 134.49 | 135.38 | 134.49 | 135.38 | 135.38 | 0.81% | 1,717 |
| Jan 8, 2026 | 134.02 | 134.40 | 134.02 | 134.28 | 134.28 | -0.04% | 2,163 |
| Jan 7, 2026 | 135.22 | 135.22 | 134.34 | 134.34 | 134.34 | -0.73% | 2,378 |
| Jan 6, 2026 | 133.71 | 135.33 | 133.71 | 135.33 | 135.33 | 1.30% | 1,990 |
| Jan 5, 2026 | 133.61 | 134.08 | 133.60 | 133.60 | 133.59 | 0.70% | 6,344 |
| Jan 2, 2026 | 132.22 | 132.68 | 132.22 | 132.66 | 132.66 | 0.45% | 4,351 |
| Dec 31, 2025 | 132.15 | 132.15 | 132.07 | 132.07 | 132.07 | -0.68% | 1,613 |
| Dec 30, 2025 | 133.05 | 133.19 | 132.97 | 132.98 | 132.98 | -0.06% | 2,234 |
| Dec 29, 2025 | 132.60 | 133.06 | 132.60 | 133.05 | 133.05 | -0.17% | 5,224 |
| Dec 26, 2025 | 133.27 | 133.30 | 133.02 | 133.29 | 133.29 | 0.02% | 3,776 |
| Dec 24, 2025 | 132.96 | 133.36 | 132.96 | 133.26 | 133.26 | 0.58% | 11,084 |
| Dec 23, 2025 | 132.14 | 132.50 | 132.14 | 132.49 | 132.49 | 0.09% | 5,924 |
| Dec 22, 2025 | 132.05 | 132.38 | 131.95 | 132.38 | 132.38 | 0.86% | 4,386 |
| Dec 19, 2025 | 130.29 | 131.69 | 130.29 | 131.25 | 131.25 | 1.03% | 3,096 |
| Dec 18, 2025 | 130.58 | 130.78 | 129.63 | 129.91 | 129.91 | 0.66% | 5,684 |
| Dec 17, 2025 | 130.44 | 130.62 | 129.06 | 129.06 | 129.06 | -1.01% | 3,150 |