SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
119.89
+0.42 (0.35%)
Nov 22, 2024, 4:00 PM EST - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 119.79 | 119.94 | 119.73 | 119.89 | 119.89 | 0.35% | 2,251 |
| Nov 21, 2024 | 118.74 | 119.47 | 118.74 | 119.47 | 119.47 | 1.08% | 3,031 |
| Nov 20, 2024 | 117.03 | 118.20 | 117.03 | 118.20 | 118.20 | 0.44% | 3,286 |
| Nov 19, 2024 | 117.59 | 117.72 | 117.52 | 117.68 | 117.68 | -0.18% | 4,583 |
| Nov 18, 2024 | 117.52 | 118.05 | 117.52 | 117.89 | 117.89 | 0.21% | 5,820 |
| Nov 15, 2024 | 117.67 | 117.68 | 117.60 | 117.65 | 117.65 | -1.37% | 2,797 |
| Nov 14, 2024 | 119.80 | 119.80 | 119.03 | 119.28 | 119.28 | -0.42% | 3,092 |
| Nov 13, 2024 | 119.60 | 120.14 | 119.59 | 119.78 | 119.78 | 0.08% | 5,262 |
| Nov 12, 2024 | 119.78 | 119.89 | 119.50 | 119.68 | 119.68 | 0.03% | 4,668 |
| Nov 11, 2024 | 119.54 | 119.91 | 119.54 | 119.65 | 119.65 | 0.55% | 9,131 |
| Nov 8, 2024 | 119.51 | 119.51 | 119.00 | 119.00 | 119.00 | 0.25% | 1,929 |
| Nov 7, 2024 | 118.39 | 118.93 | 118.39 | 118.70 | 118.70 | 0.77% | 3,637 |
| Nov 6, 2024 | 117.40 | 117.79 | 117.32 | 117.79 | 117.79 | 2.41% | 2,442 |
| Nov 5, 2024 | 114.79 | 115.02 | 114.74 | 115.02 | 115.02 | 1.00% | 1,861 |
| Nov 4, 2024 | 114.02 | 114.02 | 113.73 | 113.88 | 113.88 | 0.17% | 4,093 |
| Nov 1, 2024 | 114.68 | 114.68 | 113.69 | 113.69 | 113.69 | -0.06% | 2,104 |
| Oct 31, 2024 | 114.54 | 114.54 | 113.76 | 113.76 | 113.76 | -0.99% | 3,000 |
| Oct 30, 2024 | 115.16 | 115.58 | 114.90 | 114.90 | 114.90 | -0.85% | 2,037 |
| Oct 29, 2024 | 116.04 | 116.12 | 115.88 | 115.88 | 115.88 | -0.03% | 1,222 |
| Oct 28, 2024 | 115.99 | 116.08 | 115.92 | 115.92 | 115.92 | 0.39% | 4,531 |
| Oct 25, 2024 | 116.35 | 116.35 | 115.47 | 115.47 | 115.47 | -0.29% | 1,208 |
| Oct 24, 2024 | 115.92 | 116.01 | 115.49 | 115.80 | 115.80 | -0.09% | 1,307 |
| Oct 23, 2024 | 116.35 | 116.48 | 115.91 | 115.91 | 115.91 | -0.81% | 1,160 |
| Oct 22, 2024 | 116.41 | 116.98 | 116.41 | 116.86 | 116.86 | -0.06% | 2,106 |
| Oct 21, 2024 | 117.21 | 117.21 | 116.88 | 116.93 | 116.93 | -0.35% | 1,443 |
| Oct 18, 2024 | 117.10 | 117.46 | 117.09 | 117.35 | 117.35 | 0.37% | 2,007 |
| Oct 17, 2024 | 117.10 | 117.10 | 116.92 | 116.92 | 116.92 | 0.01% | 1,329 |
| Oct 16, 2024 | 116.46 | 116.91 | 116.46 | 116.91 | 116.91 | -0.13% | 1,437 |
| Oct 15, 2024 | 116.68 | 117.06 | 116.14 | 117.06 | 117.06 | 0.16% | 3,392 |
| Oct 14, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | 0.67% | 1,328 |
| Oct 11, 2024 | 116.08 | 116.17 | 115.98 | 116.09 | 116.09 | 0.81% | 2,634 |
| Oct 10, 2024 | 115.09 | 115.25 | 114.88 | 115.16 | 115.16 | -0.15% | 4,612 |
| Oct 9, 2024 | 115.00 | 115.43 | 115.00 | 115.33 | 115.33 | 0.77% | 5,123 |
| Oct 8, 2024 | 113.77 | 114.49 | 113.77 | 114.45 | 114.45 | 0.93% | 7,319 |
| Oct 7, 2024 | 114.08 | 114.08 | 113.32 | 113.40 | 113.40 | -0.80% | 2,629 |
| Oct 4, 2024 | 113.92 | 114.32 | 113.47 | 114.32 | 114.32 | 0.91% | 834 |
| Oct 3, 2024 | 113.14 | 113.41 | 113.14 | 113.29 | 113.29 | -0.61% | 2,573 |
| Oct 2, 2024 | 113.50 | 113.99 | 113.32 | 113.99 | 113.99 | 0.46% | 5,398 |
| Oct 1, 2024 | 113.22 | 113.79 | 113.22 | 113.47 | 113.47 | -0.11% | 5,844 |
| Sep 30, 2024 | 113.88 | 114.45 | 113.59 | 113.59 | 113.59 | -0.33% | 11,688 |
| Sep 27, 2024 | 114.28 | 114.28 | 113.97 | 113.97 | 113.97 | -0.21% | 1,522 |
| Sep 26, 2024 | 114.39 | 114.39 | 114.01 | 114.21 | 114.21 | 0.54% | 4,150 |
| Sep 25, 2024 | 113.80 | 113.84 | 113.40 | 113.60 | 113.60 | -0.19% | 4,659 |
| Sep 24, 2024 | 113.67 | 113.82 | 113.65 | 113.82 | 113.82 | 0.21% | 3,062 |
| Sep 23, 2024 | 113.35 | 113.61 | 113.33 | 113.58 | 113.58 | 0.68% | 3,822 |
| Sep 20, 2024 | 112.93 | 113.51 | 112.81 | 112.81 | 112.81 | -1.18% | 2,859 |
| Sep 19, 2024 | 113.40 | 114.16 | 112.99 | 114.16 | 114.16 | 2.10% | 4,440 |
| Sep 18, 2024 | 112.06 | 112.50 | 111.81 | 111.81 | 111.81 | -0.41% | 2,813 |
| Sep 17, 2024 | 112.66 | 112.66 | 112.05 | 112.27 | 112.27 | -0.11% | 7,150 |
| Sep 16, 2024 | 111.91 | 112.39 | 111.91 | 112.39 | 112.39 | 0.59% | 1,887 |
| Sep 13, 2024 | 111.32 | 111.85 | 111.32 | 111.73 | 111.73 | 0.60% | 2,560 |
| Sep 12, 2024 | 110.38 | 111.06 | 110.12 | 111.06 | 111.06 | 0.67% | 2,168 |
| Sep 11, 2024 | 107.95 | 110.44 | 107.95 | 110.32 | 110.32 | 0.97% | 4,617 |
| Sep 10, 2024 | 109.24 | 109.48 | 108.48 | 109.26 | 109.26 | -0.05% | 2,690 |
| Sep 9, 2024 | 108.84 | 109.59 | 108.84 | 109.31 | 109.31 | 1.04% | 2,063 |
| Sep 6, 2024 | 109.74 | 109.74 | 108.18 | 108.19 | 108.19 | -1.13% | 2,746 |
| Sep 5, 2024 | 110.23 | 110.23 | 109.31 | 109.43 | 109.43 | -0.60% | 10,619 |
| Sep 4, 2024 | 110.19 | 110.78 | 110.03 | 110.09 | 110.09 | -0.61% | 2,429 |
| Sep 3, 2024 | 111.79 | 111.79 | 110.68 | 110.77 | 110.77 | -1.88% | 2,456 |
| Aug 30, 2024 | 111.93 | 112.89 | 111.70 | 112.89 | 112.56 | 1.59% | 1,839 |
| Aug 29, 2024 | 111.61 | 112.28 | 111.12 | 111.12 | 110.79 | -0.14% | 3,612 |
| Aug 28, 2024 | 111.99 | 111.99 | 111.28 | 111.28 | 110.95 | -0.68% | 3,450 |
| Aug 27, 2024 | 111.54 | 112.16 | 111.54 | 112.04 | 111.72 | 0.21% | 3,333 |
| Aug 26, 2024 | 112.16 | 112.16 | 111.81 | 111.81 | 111.48 | -0.09% | 1,987 |
| Aug 23, 2024 | 111.56 | 111.91 | 111.17 | 111.91 | 111.58 | 1.59% | 2,260 |
| Aug 22, 2024 | 111.85 | 111.97 | 110.16 | 110.16 | 109.84 | -1.39% | 3,266 |
| Aug 21, 2024 | 111.57 | 111.71 | 111.30 | 111.71 | 111.38 | 0.60% | 6,281 |
| Aug 20, 2024 | 111.09 | 111.14 | 110.97 | 111.04 | 110.71 | -0.19% | 5,974 |
| Aug 19, 2024 | 110.70 | 111.25 | 110.70 | 111.25 | 110.92 | 0.93% | 3,220 |
| Aug 16, 2024 | 109.76 | 110.34 | 109.76 | 110.22 | 109.90 | 0.20% | 2,115 |
| Aug 15, 2024 | 109.49 | 110.04 | 109.43 | 110.00 | 109.68 | 1.82% | 5,945 |
| Aug 14, 2024 | 107.85 | 108.13 | 107.78 | 108.03 | 107.71 | 0.10% | 3,402 |
| Aug 13, 2024 | 107.22 | 107.92 | 107.22 | 107.92 | 107.60 | 2.09% | 4,134 |
| Aug 12, 2024 | 106.34 | 106.34 | 105.71 | 105.71 | 105.40 | -0.86% | 1,356 |
| Aug 9, 2024 | 105.51 | 106.63 | 105.51 | 106.63 | 106.32 | 0.84% | 2,264 |
| Aug 8, 2024 | 104.52 | 105.74 | 104.52 | 105.74 | 105.43 | 2.24% | 1,995 |
| Aug 7, 2024 | 105.31 | 105.67 | 103.42 | 103.42 | 103.12 | -0.94% | 3,269 |
| Aug 6, 2024 | 103.41 | 104.92 | 103.41 | 104.40 | 104.09 | 1.57% | 4,111 |
| Aug 5, 2024 | 101.91 | 103.72 | 101.91 | 102.79 | 102.49 | -3.05% | 18,947 |
| Aug 2, 2024 | 106.47 | 106.47 | 105.35 | 106.02 | 105.71 | -1.82% | 6,554 |
| Aug 1, 2024 | 110.33 | 110.33 | 107.98 | 107.98 | 107.66 | -1.55% | 2,353 |
| Jul 31, 2024 | 109.58 | 109.82 | 109.39 | 109.68 | 109.35 | 1.10% | 2,349 |
| Jul 30, 2024 | 108.68 | 108.68 | 108.09 | 108.49 | 108.17 | -0.31% | 1,478 |
| Jul 29, 2024 | 109.17 | 109.17 | 108.78 | 108.82 | 108.50 | 0.07% | 1,753 |
| Jul 26, 2024 | 108.60 | 109.21 | 108.57 | 108.74 | 108.42 | 0.78% | 3,571 |
| Jul 25, 2024 | 108.25 | 108.99 | 107.90 | 107.90 | 107.58 | -0.09% | 2,584 |
| Jul 24, 2024 | 109.35 | 109.45 | 108.00 | 108.00 | 107.68 | -1.94% | 1,823 |
| Jul 23, 2024 | 110.42 | 110.69 | 110.14 | 110.14 | 109.81 | -0.26% | 2,404 |
| Jul 22, 2024 | 109.91 | 110.42 | 109.91 | 110.42 | 110.10 | 0.91% | 1,601 |
| Jul 19, 2024 | 109.97 | 109.97 | 109.38 | 109.42 | 109.10 | -0.13% | 3,451 |
| Jul 18, 2024 | 111.39 | 111.39 | 109.56 | 109.56 | 109.24 | -1.16% | 5,800 |
| Jul 17, 2024 | 111.38 | 111.38 | 110.85 | 110.85 | 110.52 | -1.59% | 2,428 |
| Jul 16, 2024 | 111.76 | 112.64 | 111.74 | 112.64 | 112.31 | 1.05% | 2,344 |
| Jul 15, 2024 | 111.41 | 111.81 | 111.25 | 111.47 | 111.14 | 0.33% | 2,781 |
| Jul 12, 2024 | 110.47 | 111.59 | 110.47 | 111.10 | 110.77 | 0.65% | 2,102 |
| Jul 11, 2024 | 111.12 | 111.12 | 110.33 | 110.38 | 110.06 | -0.62% | 2,360 |
| Jul 10, 2024 | 110.29 | 111.07 | 110.29 | 111.07 | 110.74 | 0.68% | 5,224 |
| Jul 9, 2024 | 110.52 | 110.52 | 110.27 | 110.32 | 110.00 | 0.06% | 2,313 |
| Jul 8, 2024 | 110.50 | 110.50 | 110.12 | 110.25 | 109.93 | -0.15% | 2,049 |
| Jul 5, 2024 | 109.60 | 110.42 | 109.60 | 110.42 | 110.10 | 0.61% | 3,532 |