State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
134.70
+3.18 (2.42%)
Feb 6, 2026, 4:00 PM EST - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 133.43 | 134.70 | 133.43 | 134.70 | 134.70 | 2.42% | 5,366 |
| Feb 5, 2026 | 131.61 | 131.61 | 131.52 | 131.52 | 131.52 | -1.42% | 1,666 |
| Feb 4, 2026 | 134.30 | 134.30 | 132.72 | 133.41 | 133.41 | -1.18% | 2,539 |
| Feb 3, 2026 | 136.29 | 136.29 | 133.99 | 135.01 | 135.01 | -1.14% | 2,921 |
| Feb 2, 2026 | 135.22 | 137.01 | 135.22 | 136.56 | 136.56 | 0.65% | 3,267 |
| Jan 30, 2026 | 136.29 | 136.30 | 135.15 | 135.68 | 135.68 | -0.81% | 3,148 |
| Jan 29, 2026 | 137.05 | 137.05 | 135.00 | 136.79 | 136.79 | -0.06% | 3,002 |
| Jan 28, 2026 | 136.87 | 137.09 | 136.79 | 136.87 | 136.87 | 0.55% | 2,167 |
| Jan 27, 2026 | 135.70 | 136.29 | 135.70 | 136.12 | 136.12 | -0.07% | 2,372 |
| Jan 26, 2026 | 136.19 | 136.43 | 136.19 | 136.22 | 136.22 | 0.17% | 6,941 |
| Jan 23, 2026 | 135.96 | 136.20 | 135.80 | 135.98 | 135.98 | -0.23% | 1,757 |
| Jan 22, 2026 | 135.89 | 136.34 | 135.89 | 136.30 | 136.30 | 0.92% | 2,229 |
| Jan 21, 2026 | 133.40 | 135.45 | 133.40 | 135.05 | 135.05 | 1.79% | 3,593 |
| Jan 20, 2026 | 132.98 | 133.84 | 132.68 | 132.68 | 132.68 | -1.52% | 2,430 |
| Jan 16, 2026 | 134.98 | 134.98 | 134.73 | 134.73 | 134.73 | 0.17% | 1,967 |
| Jan 15, 2026 | 135.36 | 135.36 | 134.50 | 134.50 | 134.50 | 0.31% | 2,549 |
| Jan 14, 2026 | 134.08 | 134.23 | 133.50 | 134.09 | 134.08 | -0.33% | 3,281 |
| Jan 13, 2026 | 135.47 | 135.47 | 134.33 | 134.53 | 134.53 | -0.48% | 1,883 |
| Jan 12, 2026 | 134.52 | 135.22 | 134.52 | 135.18 | 135.18 | -0.14% | 2,806 |
| Jan 9, 2026 | 134.49 | 135.38 | 134.49 | 135.38 | 135.38 | 0.81% | 1,717 |
| Jan 8, 2026 | 134.02 | 134.40 | 134.02 | 134.28 | 134.28 | -0.04% | 2,163 |
| Jan 7, 2026 | 135.22 | 135.22 | 134.34 | 134.34 | 134.34 | -0.73% | 2,378 |
| Jan 6, 2026 | 133.71 | 135.33 | 133.71 | 135.33 | 135.33 | 1.30% | 1,990 |
| Jan 5, 2026 | 133.61 | 134.08 | 133.60 | 133.60 | 133.59 | 0.70% | 6,344 |
| Jan 2, 2026 | 132.22 | 132.68 | 132.22 | 132.66 | 132.66 | 0.45% | 4,351 |
| 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 |