SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
131.95
-0.21 (-0.16%)
Oct 28, 2025, 4:00 PM EDT - Market closed

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025132.28132.28131.86131.95131.95-0.16%5,013
Oct 27, 2025131.82132.16131.75132.16132.160.79%5,060
Oct 24, 2025131.12131.26131.12131.12131.120.84%2,112
Oct 23, 2025129.61130.12129.61130.03130.030.47%1,599
Oct 22, 2025130.00130.08129.12129.43129.43-0.72%3,657
Oct 21, 2025130.37130.47130.27130.36130.360.39%2,942
Oct 20, 2025128.99129.88128.99129.86129.861.04%2,207
Oct 17, 2025128.33128.56128.31128.52128.520.61%1,426
Oct 16, 2025129.09129.09127.60127.75127.75-0.75%2,191
Oct 15, 2025128.86129.46128.08128.71128.710.55%5,086
Oct 14, 2025126.61128.54126.61128.00128.000.33%2,264
Oct 13, 2025127.29127.84127.19127.58127.581.15%3,772
Oct 10, 2025128.38128.38126.13126.13126.13-2.25%2,244
Oct 9, 2025129.52129.52129.02129.03129.03-0.56%3,422
Oct 8, 2025129.02129.75128.74129.75129.751.02%4,138
Oct 7, 2025128.91128.91128.28128.45128.45-0.38%2,862
Oct 6, 2025128.77129.33128.77128.94128.940.87%4,123
Oct 3, 2025128.04128.16127.83127.83127.830.10%1,132
Oct 2, 2025127.66127.69127.24127.69127.690.08%2,797
Oct 1, 2025127.41127.58127.40127.58127.580.10%3,319
Sep 30, 2025127.26127.46126.69127.46127.460.21%5,458
Sep 29, 2025127.09127.24127.01127.19127.190.40%1,991
Sep 26, 2025126.06126.68126.06126.68126.680.81%3,920
Sep 25, 2025126.10126.10125.41125.66125.66-0.56%2,578
Sep 24, 2025126.86126.86126.33126.37126.37-0.31%1,135
Sep 23, 2025127.00127.12126.63126.77126.77-0.21%1,705
Sep 22, 2025126.30127.10126.30127.04127.040.25%2,408
Sep 19, 2025126.63126.76126.56126.72126.720.02%4,003
Sep 18, 2025126.14126.75126.14126.69126.690.41%1,399
Sep 17, 2025126.25126.25126.12126.17126.170.37%1,908
Sep 16, 2025125.52126.12125.50125.71125.71-0.23%12,242
Sep 15, 2025126.10126.10125.98126.01126.01-1,156
Sep 12, 2025126.22126.22126.00126.00126.00-0.27%1,254
Sep 11, 2025125.95126.35125.95126.34126.341.14%2,271
Sep 10, 2025124.69124.92124.69124.92124.92-0.15%1,640
Sep 9, 2025124.63125.10124.63125.10125.100.24%1,193
Sep 8, 2025124.58124.81124.58124.81124.810.19%1,830
Sep 5, 2025124.30124.57124.30124.57124.57-0.64%1,908
Sep 4, 2025124.70125.38124.40125.38125.380.58%4,605
Sep 3, 2025124.70124.77124.14124.65124.65-0.15%1,986
Sep 2, 2025124.27124.85124.09124.84124.84-0.93%2,854
Aug 29, 2025126.18126.38125.85126.01125.60-0.43%4,443
Aug 28, 2025126.14126.55126.14126.55126.140.22%2,871
Aug 27, 2025125.95126.27125.83126.27125.860.55%1,663
Aug 26, 2025125.36125.58125.12125.58125.170.29%37,945
Aug 25, 2025125.70125.70125.21125.21124.81-0.38%1,787
Aug 22, 2025124.76125.99124.76125.70125.291.04%1,944
Aug 21, 2025124.13124.66124.13124.40124.00-0.29%2,650
Aug 20, 2025124.70124.77124.18124.77124.360.24%1,110
Aug 19, 2025124.70124.70124.44124.46124.06-0.27%2,926