Skip to main content
SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
120.71
+0.59 (0.49%)
Feb 4, 2025, 3:26 PM EST - Market closed

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025120.07120.83120.07120.75120.750.53%2,309
Feb 3, 2025118.80120.44118.80120.12120.12-0.32%5,463
Jan 31, 2025121.56121.59120.48120.50120.50-0.70%3,823
Jan 30, 2025121.06121.45120.88121.34121.340.64%3,049
Jan 29, 2025120.81120.81120.29120.57120.57-0.22%3,311
Jan 28, 2025120.17120.87120.17120.83120.830.79%3,748
Jan 27, 2025118.25119.89118.25119.89119.89-0.12%3,611
Jan 24, 2025120.13120.25119.86120.03120.03-0.02%4,260
Jan 23, 2025119.28120.06119.28120.06120.060.69%2,535
Jan 22, 2025119.10119.36119.10119.24119.240.52%3,188
Jan 21, 2025117.91118.62117.91118.62118.620.94%2,130
Jan 17, 2025117.68117.81117.52117.52117.520.50%1,603
Jan 16, 2025117.10117.18116.83116.93116.930.05%1,802
Jan 15, 2025117.05117.10116.87116.88116.881.31%3,339
Jan 14, 2025115.55115.55114.65115.36115.360.04%2,403
Jan 13, 2025114.42115.32114.40115.32115.320.20%2,753
Jan 10, 2025115.87115.87114.98115.09115.09-1.22%3,127
Jan 8, 2025116.11116.51116.03116.51116.510.30%2,915
Jan 7, 2025117.26117.26116.16116.16116.16-0.57%1,937
Jan 6, 2025117.26117.75116.83116.83116.830.14%2,565
Jan 3, 2025116.41116.74116.23116.66116.660.88%2,422
Jan 2, 2025116.51116.78115.31115.65115.65-0.13%9,039
Dec 31, 2024116.29116.29115.56115.80115.80-0.43%4,531
Dec 30, 2024115.98116.57115.28116.30116.30-0.77%9,339
Dec 27, 2024117.56117.56116.74117.20117.20-0.96%2,894
Dec 26, 2024117.84118.37117.84118.33118.330.18%1,856
Dec 24, 2024117.22118.12117.21118.12118.120.78%2,860
Dec 23, 2024116.64117.21116.49117.21117.210.42%3,707
Dec 20, 2024116.38117.47116.38116.72116.720.86%2,726
Dec 19, 2024116.40116.40115.73115.73115.730.05%2,738
Dec 18, 2024118.57118.67115.67115.67115.67-2.38%4,682
Dec 17, 2024118.32118.64118.29118.49118.49-0.31%2,689
Dec 16, 2024119.29119.29118.86118.86118.86-0.30%2,559
Dec 13, 2024119.78119.78119.19119.22119.22-0.63%1,341
Dec 12, 2024120.13120.40119.98119.98119.98-0.26%1,113
Dec 11, 2024120.53120.55120.29120.29120.290.24%2,574
Dec 10, 2024120.36120.43119.99120.01120.01-0.24%2,170
Dec 9, 2024121.07121.07120.29120.29120.29-0.26%5,387
Dec 6, 2024121.36121.59120.61120.61120.61-0.39%9,228
Dec 5, 2024121.37121.37121.08121.08121.08-0.30%26,220
Dec 4, 2024121.05121.50121.05121.45121.450.47%17,256
Dec 3, 2024120.74120.88120.61120.88120.88-0.02%2,567
Dec 2, 2024120.91120.91120.69120.91120.91-0.27%3,277
Nov 29, 2024121.40121.50121.23121.24120.790.41%2,401
Nov 27, 2024120.97121.11120.65120.74120.30-0.33%6,202
Nov 26, 2024120.67121.14120.67121.14120.690.61%2,870
Nov 25, 2024120.53120.78120.31120.40119.960.43%6,271
Nov 22, 2024119.79119.94119.73119.89119.450.35%2,251
Nov 21, 2024118.74119.47118.74119.47119.031.08%3,031
Nov 20, 2024117.03118.20117.03118.20117.760.44%3,286
Nov 19, 2024117.59117.72117.52117.68117.25-0.18%4,583
Nov 18, 2024117.52118.05117.52117.89117.460.21%5,820
Nov 15, 2024117.67117.68117.60117.65117.22-1.37%2,797
Nov 14, 2024119.80119.80119.03119.28118.84-0.42%3,092
Nov 13, 2024119.60120.14119.59119.78119.340.08%5,262
Nov 12, 2024119.78119.89119.50119.68119.240.03%4,668
Nov 11, 2024119.54119.91119.54119.65119.210.55%9,131
Nov 8, 2024119.51119.51119.00119.00118.560.25%1,929
Nov 7, 2024118.39118.93118.39118.70118.260.77%3,637
Nov 6, 2024117.40117.79117.32117.79117.362.41%2,442
Nov 5, 2024114.79115.02114.74115.02114.601.00%1,861
Nov 4, 2024114.02114.02113.73113.88113.460.17%4,093
Nov 1, 2024114.68114.68113.69113.69113.27-0.06%2,104
Oct 31, 2024114.54114.54113.76113.76113.34-0.99%3,000
Oct 30, 2024115.16115.58114.90114.90114.48-0.85%2,037
Oct 29, 2024116.04116.12115.88115.88115.45-0.03%1,222
Oct 28, 2024115.99116.08115.92115.92115.490.39%4,531
Oct 25, 2024116.35116.35115.47115.47115.04-0.29%1,208
Oct 24, 2024115.92116.01115.49115.80115.37-0.09%1,307
Oct 23, 2024116.35116.48115.91115.91115.48-0.81%1,160
Oct 22, 2024116.41116.98116.41116.86116.43-0.06%2,106
Oct 21, 2024117.21117.21116.88116.93116.50-0.35%1,443
Oct 18, 2024117.10117.46117.09117.35116.920.37%2,007
Oct 17, 2024117.10117.10116.92116.92116.490.01%1,329
Oct 16, 2024116.46116.91116.46116.91116.48-0.13%1,437
Oct 15, 2024116.68117.06116.14117.06116.630.16%3,392
Oct 14, 2024116.87116.87116.87116.87116.440.67%1,328
Oct 11, 2024116.08116.17115.98116.09115.660.81%2,634
Oct 10, 2024115.09115.25114.88115.16114.73-0.15%4,612
Oct 9, 2024115.00115.43115.00115.33114.910.77%5,123
Oct 8, 2024113.77114.49113.77114.45114.030.93%7,319
Oct 7, 2024114.08114.08113.32113.40112.98-0.80%2,629
Oct 4, 2024113.92114.32113.47114.32113.900.91%834
Oct 3, 2024113.14113.41113.14113.29112.87-0.61%2,573
Oct 2, 2024113.50113.99113.32113.99113.570.46%5,398
Oct 1, 2024113.22113.79113.22113.47113.05-0.11%5,844
Sep 30, 2024113.88114.45113.59113.59113.17-0.33%11,688
Sep 27, 2024114.28114.28113.97113.97113.55-0.21%1,522
Sep 26, 2024114.39114.39114.01114.21113.790.54%4,150
Sep 25, 2024113.80113.84113.40113.60113.18-0.19%4,659
Sep 24, 2024113.67113.82113.65113.82113.400.21%3,062
Sep 23, 2024113.35113.61113.33113.58113.160.68%3,822
Sep 20, 2024112.93113.51112.81112.81112.39-1.18%2,859
Sep 19, 2024113.40114.16112.99114.16113.742.10%4,440
Sep 18, 2024112.06112.50111.81111.81111.40-0.41%2,813
Sep 17, 2024112.66112.66112.05112.27111.86-0.11%7,150
Sep 16, 2024111.91112.39111.91112.39111.980.59%1,887
Sep 13, 2024111.32111.85111.32111.73111.320.60%2,560
Sep 12, 2024110.38111.06110.12111.06110.650.67%2,168
Sep 11, 2024107.95110.44107.95110.32109.910.97%4,617