State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
127.81
+2.96 (2.37%)
Mar 31, 2026, 4:00 PM EDT - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 126.10 | 127.81 | 126.03 | 127.81 | 127.81 | 2.37% | 3,919 |
| Mar 30, 2026 | 126.82 | 126.82 | 124.40 | 124.85 | 124.85 | -0.57% | 4,555 |
| Mar 27, 2026 | 126.73 | 126.73 | 125.57 | 125.57 | 125.57 | -1.34% | 1,503 |
| Mar 26, 2026 | 128.32 | 129.00 | 127.28 | 127.28 | 127.28 | -1.60% | 1,637 |
| Mar 25, 2026 | 129.69 | 129.72 | 129.34 | 129.34 | 129.34 | 0.53% | 2,749 |
| Mar 24, 2026 | 128.23 | 128.90 | 128.23 | 128.65 | 128.65 | -0.15% | 1,708 |
| Mar 23, 2026 | 129.74 | 129.87 | 128.85 | 128.85 | 128.85 | 0.76% | 2,850 |
| Mar 20, 2026 | 129.51 | 129.51 | 127.54 | 127.88 | 127.88 | -1.43% | 2,458 |
| Mar 19, 2026 | 128.14 | 129.94 | 128.14 | 129.73 | 129.73 | 0.10% | 3,722 |
| Mar 18, 2026 | 130.66 | 130.66 | 129.60 | 129.60 | 129.60 | -1.26% | 1,405 |
| Mar 17, 2026 | 131.57 | 131.76 | 131.25 | 131.25 | 131.25 | 0.33% | 2,515 |
| Mar 16, 2026 | 130.85 | 131.46 | 130.76 | 130.82 | 130.82 | 1.08% | 3,682 |
| Mar 13, 2026 | 130.76 | 130.76 | 129.33 | 129.42 | 129.42 | -0.11% | 4,263 |
| Mar 12, 2026 | 130.52 | 130.52 | 129.57 | 129.57 | 129.57 | -1.58% | 2,255 |
| Mar 11, 2026 | 131.84 | 132.02 | 131.46 | 131.65 | 131.65 | 0.09% | 2,010 |
| Mar 10, 2026 | 131.85 | 132.94 | 131.53 | 131.53 | 131.53 | -0.22% | 2,649 |
| Mar 9, 2026 | 129.61 | 131.82 | 129.17 | 131.82 | 131.82 | 0.60% | 4,225 |
| Mar 6, 2026 | 131.33 | 131.73 | 131.04 | 131.04 | 131.04 | -1.57% | 5,208 |
| Mar 5, 2026 | 133.75 | 133.75 | 132.09 | 133.13 | 133.13 | -0.61% | 3,474 |
| Mar 4, 2026 | 133.28 | 134.12 | 132.85 | 133.94 | 133.94 | 0.96% | 77,291 |
| Mar 3, 2026 | 131.31 | 133.21 | 130.67 | 132.67 | 132.67 | -1.25% | 2,385 |
| Mar 2, 2026 | 133.75 | 134.64 | 133.70 | 134.36 | 134.36 | -0.07% | 1,981 |
| Feb 27, 2026 | 133.93 | 134.45 | 133.83 | 134.45 | 134.10 | -0.39% | 2,485 |
| Feb 26, 2026 | 135.12 | 135.12 | 134.31 | 134.97 | 134.62 | -0.23% | 2,343 |
| Feb 25, 2026 | 134.90 | 135.30 | 134.90 | 135.28 | 134.93 | 0.63% | 3,261 |
| Feb 24, 2026 | 133.25 | 134.50 | 133.25 | 134.43 | 134.08 | 1.11% | 3,299 |
| Feb 23, 2026 | 133.43 | 133.43 | 132.67 | 132.95 | 132.61 | -1.41% | 2,692 |
| Feb 20, 2026 | 134.54 | 134.85 | 134.54 | 134.85 | 134.50 | 0.30% | 3,208 |
| Feb 19, 2026 | 134.53 | 134.53 | 134.45 | 134.45 | 134.10 | -0.34% | 1,697 |
| Feb 18, 2026 | 135.37 | 135.37 | 134.82 | 134.90 | 134.55 | 0.64% | 3,627 |
| Feb 17, 2026 | 134.11 | 134.58 | 133.27 | 134.05 | 133.70 | -0.41% | 3,481 |
| Feb 13, 2026 | 134.64 | 135.36 | 134.29 | 134.60 | 134.25 | 0.47% | 3,772 |
| Feb 12, 2026 | 136.62 | 136.62 | 133.97 | 133.97 | 133.62 | -1.20% | 6,116 |
| Feb 11, 2026 | 135.39 | 135.59 | 135.14 | 135.59 | 135.24 | 0.53% | 2,726 |
| Feb 10, 2026 | 135.72 | 135.83 | 134.88 | 134.88 | 134.52 | -0.41% | 3,079 |
| Feb 9, 2026 | 134.12 | 135.69 | 134.12 | 135.44 | 135.08 | 0.54% | 5,685 |
| Feb 6, 2026 | 133.43 | 134.70 | 133.43 | 134.70 | 134.35 | 2.42% | 5,366 |
| Feb 5, 2026 | 131.61 | 131.61 | 131.52 | 131.52 | 131.18 | -1.42% | 1,666 |
| Feb 4, 2026 | 134.30 | 134.30 | 132.72 | 133.41 | 133.06 | -1.18% | 2,539 |
| Feb 3, 2026 | 136.29 | 136.29 | 133.99 | 135.01 | 134.66 | -1.14% | 2,921 |
| Feb 2, 2026 | 135.22 | 137.01 | 135.22 | 136.56 | 136.21 | 0.65% | 3,267 |
| Jan 30, 2026 | 136.29 | 136.30 | 135.15 | 135.68 | 135.33 | -0.81% | 3,148 |
| Jan 29, 2026 | 137.05 | 137.05 | 135.00 | 136.79 | 136.44 | -0.06% | 3,002 |
| Jan 28, 2026 | 136.87 | 137.09 | 136.79 | 136.87 | 136.51 | 0.55% | 2,167 |
| Jan 27, 2026 | 135.70 | 136.29 | 135.70 | 136.12 | 135.77 | -0.07% | 2,372 |
| Jan 26, 2026 | 136.19 | 136.43 | 136.19 | 136.22 | 135.87 | 0.17% | 6,941 |
| Jan 23, 2026 | 135.96 | 136.20 | 135.80 | 135.98 | 135.63 | -0.23% | 1,757 |
| Jan 22, 2026 | 135.89 | 136.34 | 135.89 | 136.30 | 135.94 | 0.92% | 2,229 |
| Jan 21, 2026 | 133.40 | 135.45 | 133.40 | 135.05 | 134.70 | 1.79% | 3,593 |
| Jan 20, 2026 | 132.98 | 133.84 | 132.68 | 132.68 | 132.33 | -1.52% | 2,430 |