State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
132.07
-0.91 (-0.68%)
Dec 31, 2025, 4:00 PM EST - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 130.71 | 130.71 | 130.03 | 130.38 | 130.38 | -0.29% | 2,076 |
| Dec 15, 2025 | 130.83 | 130.93 | 130.70 | 130.75 | 130.75 | -0.22% | 2,640 |
| Dec 12, 2025 | 132.37 | 132.37 | 131.04 | 131.04 | 131.04 | -0.89% | 2,700 |
| Dec 11, 2025 | 131.45 | 132.34 | 131.45 | 132.22 | 132.22 | 0.31% | 1,970 |
| Dec 10, 2025 | 130.63 | 131.81 | 130.63 | 131.81 | 131.81 | 0.93% | 1,156 |
| Dec 9, 2025 | 131.04 | 131.16 | 130.59 | 130.59 | 130.59 | -0.21% | 2,098 |
| Dec 8, 2025 | 131.57 | 131.57 | 130.81 | 130.86 | 130.86 | -0.29% | 1,720 |
| Dec 5, 2025 | 131.00 | 131.63 | 131.00 | 131.25 | 131.24 | 0.51% | 2,195 |
| Dec 4, 2025 | 130.99 | 130.99 | 130.36 | 130.57 | 130.57 | 0.12% | 2,716 |
| Dec 3, 2025 | 129.64 | 130.54 | 129.64 | 130.41 | 130.41 | 0.53% | 3,885 |
| Dec 2, 2025 | 129.74 | 129.87 | 129.55 | 129.72 | 129.72 | 0.28% | 3,223 |
| Dec 1, 2025 | 129.09 | 129.99 | 129.09 | 129.37 | 129.37 | -0.28% | 3,358 |
| Nov 28, 2025 | 129.02 | 129.81 | 129.02 | 129.73 | 129.73 | 0.65% | 2,955 |
| Nov 26, 2025 | 128.35 | 129.25 | 128.35 | 128.89 | 128.89 | 0.80% | 4,554 |
| Nov 25, 2025 | 125.91 | 127.98 | 125.59 | 127.87 | 127.87 | 0.56% | 8,881 |
| Nov 24, 2025 | 127.20 | 127.60 | 126.51 | 127.16 | 126.70 | 0.51% | 27,831 |
| Nov 21, 2025 | 125.57 | 127.34 | 125.25 | 126.51 | 126.05 | 1.20% | 60,022 |
| Nov 20, 2025 | 128.37 | 128.37 | 125.01 | 125.01 | 124.56 | -1.92% | 1,311 |
| Nov 19, 2025 | 127.71 | 127.96 | 126.81 | 127.46 | 127.00 | -0.34% | 8,366 |
| Nov 18, 2025 | 127.92 | 128.47 | 127.07 | 127.90 | 127.43 | -0.58% | 6,707 |
| Nov 17, 2025 | 129.82 | 130.32 | 128.19 | 128.65 | 128.18 | -1.32% | 4,006 |
| Nov 14, 2025 | 129.47 | 131.01 | 129.25 | 130.37 | 129.90 | 0.07% | 5,501 |
| Nov 13, 2025 | 131.99 | 131.99 | 130.22 | 130.28 | 129.81 | -1.71% | 5,730 |
| Nov 12, 2025 | 131.84 | 132.54 | 131.84 | 132.54 | 132.06 | 1.05% | 8,184 |
| Nov 11, 2025 | 131.27 | 131.63 | 131.16 | 131.16 | 130.69 | 0.16% | 2,905 |
| Nov 10, 2025 | 130.37 | 131.04 | 129.92 | 130.95 | 130.48 | 1.42% | 6,498 |
| Nov 7, 2025 | 128.29 | 129.11 | 127.41 | 129.11 | 128.65 | 0.31% | 3,020 |
| Nov 6, 2025 | 130.01 | 130.01 | 128.64 | 128.71 | 128.25 | -1.26% | 4,561 |
| Nov 5, 2025 | 129.46 | 130.74 | 129.46 | 130.36 | 129.89 | 0.65% | 2,651 |
| Nov 4, 2025 | 130.28 | 130.28 | 129.46 | 129.52 | 129.05 | -1.25% | 2,311 |
| Nov 3, 2025 | 131.28 | 131.28 | 129.93 | 131.15 | 130.68 | 0.04% | 3,045 |
| Oct 31, 2025 | 130.86 | 131.10 | 130.86 | 131.10 | 130.63 | 0.40% | 2,873 |
| Oct 30, 2025 | 130.38 | 131.66 | 130.38 | 130.58 | 130.10 | -0.41% | 1,853 |
| Oct 29, 2025 | 131.98 | 131.98 | 131.12 | 131.12 | 130.65 | -0.63% | 2,721 |
| Oct 28, 2025 | 132.28 | 132.28 | 131.86 | 131.95 | 131.48 | -0.16% | 5,013 |
| Oct 27, 2025 | 131.82 | 132.16 | 131.75 | 132.16 | 131.68 | 0.79% | 5,060 |
| Oct 24, 2025 | 131.12 | 131.26 | 131.12 | 131.12 | 130.64 | 0.84% | 2,112 |
| Oct 23, 2025 | 129.61 | 130.12 | 129.61 | 130.03 | 129.56 | 0.47% | 1,599 |
| Oct 22, 2025 | 130.00 | 130.08 | 129.12 | 129.43 | 128.96 | -0.72% | 3,657 |
| Oct 21, 2025 | 130.37 | 130.47 | 130.27 | 130.36 | 129.89 | 0.39% | 2,942 |