SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
129.64
+1.19 (0.93%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 129.02 | 129.34 | 128.74 | 129.34 | - | 0.69% | 1,216 |
| Oct 7, 2025 | 128.91 | 128.91 | 128.28 | 128.45 | 128.45 | -0.38% | 2,862 |
| Oct 6, 2025 | 128.77 | 129.33 | 128.77 | 128.94 | 128.94 | 0.87% | 4,123 |
| Oct 3, 2025 | 128.04 | 128.16 | 127.83 | 127.83 | 127.83 | 0.10% | 1,132 |
| Oct 2, 2025 | 127.66 | 127.69 | 127.24 | 127.69 | 127.69 | 0.08% | 2,797 |
| Oct 1, 2025 | 127.41 | 127.58 | 127.40 | 127.58 | 127.58 | 0.10% | 3,319 |
| Sep 30, 2025 | 127.26 | 127.46 | 126.69 | 127.46 | 127.46 | 0.21% | 5,458 |
| Sep 29, 2025 | 127.09 | 127.24 | 127.01 | 127.19 | 127.19 | 0.40% | 1,991 |
| Sep 26, 2025 | 126.06 | 126.68 | 126.06 | 126.68 | 126.68 | 0.81% | 3,920 |
| Sep 25, 2025 | 126.10 | 126.10 | 125.41 | 125.66 | 125.66 | -0.56% | 2,578 |
| Sep 24, 2025 | 126.86 | 126.86 | 126.33 | 126.37 | 126.37 | -0.31% | 1,135 |
| Sep 23, 2025 | 127.00 | 127.12 | 126.63 | 126.77 | 126.77 | -0.21% | 1,705 |
| Sep 22, 2025 | 126.30 | 127.10 | 126.30 | 127.04 | 127.04 | 0.25% | 2,408 |
| Sep 19, 2025 | 126.63 | 126.76 | 126.56 | 126.72 | 126.72 | 0.02% | 4,003 |
| Sep 18, 2025 | 126.14 | 126.75 | 126.14 | 126.69 | 126.69 | 0.41% | 1,399 |
| Sep 17, 2025 | 126.25 | 126.25 | 126.12 | 126.17 | 126.17 | 0.37% | 1,908 |
| Sep 16, 2025 | 125.52 | 126.12 | 125.50 | 125.71 | 125.71 | -0.23% | 12,242 |
| Sep 15, 2025 | 126.10 | 126.10 | 125.98 | 126.01 | 126.01 | - | 1,156 |
| Sep 12, 2025 | 126.22 | 126.22 | 126.00 | 126.00 | 126.00 | -0.27% | 1,254 |
| Sep 11, 2025 | 125.95 | 126.35 | 125.95 | 126.34 | 126.34 | 1.14% | 2,271 |
| Sep 10, 2025 | 124.69 | 124.92 | 124.69 | 124.92 | 124.92 | -0.15% | 1,640 |
| Sep 9, 2025 | 124.63 | 125.10 | 124.63 | 125.10 | 125.10 | 0.24% | 1,193 |
| Sep 8, 2025 | 124.58 | 124.81 | 124.58 | 124.81 | 124.81 | 0.19% | 1,830 |
| Sep 5, 2025 | 124.30 | 124.57 | 124.30 | 124.57 | 124.57 | -0.64% | 1,908 |
| Sep 4, 2025 | 124.70 | 125.38 | 124.40 | 125.38 | 125.38 | 0.58% | 4,605 |
| Sep 3, 2025 | 124.70 | 124.77 | 124.14 | 124.65 | 124.65 | -0.15% | 1,986 |
| Sep 2, 2025 | 124.27 | 124.85 | 124.09 | 124.84 | 124.84 | -0.93% | 2,854 |
| Aug 29, 2025 | 126.18 | 126.38 | 125.85 | 126.01 | 125.60 | -0.43% | 4,443 |
| Aug 28, 2025 | 126.14 | 126.55 | 126.14 | 126.55 | 126.14 | 0.22% | 2,871 |
| Aug 27, 2025 | 125.95 | 126.27 | 125.83 | 126.27 | 125.86 | 0.55% | 1,663 |
| Aug 26, 2025 | 125.36 | 125.58 | 125.12 | 125.58 | 125.17 | 0.29% | 37,945 |
| Aug 25, 2025 | 125.70 | 125.70 | 125.21 | 125.21 | 124.81 | -0.38% | 1,787 |
| Aug 22, 2025 | 124.76 | 125.99 | 124.76 | 125.70 | 125.29 | 1.04% | 1,944 |
| Aug 21, 2025 | 124.13 | 124.66 | 124.13 | 124.40 | 124.00 | -0.29% | 2,650 |
| Aug 20, 2025 | 124.70 | 124.77 | 124.18 | 124.77 | 124.36 | 0.24% | 1,110 |
| Aug 19, 2025 | 124.70 | 124.70 | 124.44 | 124.46 | 124.06 | -0.27% | 2,926 |
| Aug 18, 2025 | 124.81 | 124.81 | 124.81 | 124.81 | 124.40 | 0.36% | 1,544 |
| Aug 15, 2025 | 124.62 | 124.63 | 124.36 | 124.36 | 123.96 | -0.10% | 1,405 |
| Aug 14, 2025 | 124.06 | 124.48 | 124.06 | 124.48 | 124.08 | -0.09% | 2,590 |
| Aug 13, 2025 | 124.32 | 124.60 | 124.13 | 124.60 | 124.19 | 0.70% | 1,620 |
| Aug 12, 2025 | 123.51 | 123.73 | 123.51 | 123.73 | 123.33 | 1.11% | 1,253 |
| Aug 11, 2025 | 123.03 | 123.31 | 122.37 | 122.37 | 121.97 | -0.48% | 1,702 |
| Aug 8, 2025 | 123.12 | 123.12 | 122.96 | 122.96 | 122.56 | 0.08% | 1,733 |
| Aug 7, 2025 | 123.81 | 123.81 | 122.41 | 122.86 | 122.46 | -0.94% | 2,088 |
| Aug 6, 2025 | 123.39 | 124.02 | 123.39 | 124.02 | 123.62 | 0.31% | 1,840 |
| Aug 5, 2025 | 124.50 | 124.50 | 123.57 | 123.64 | 123.24 | -0.84% | 2,162 |
| Aug 4, 2025 | 124.26 | 124.69 | 124.26 | 124.69 | 124.28 | 1.39% | 2,156 |
| Aug 1, 2025 | 123.73 | 123.73 | 122.68 | 122.98 | 122.58 | -1.14% | 1,563 |
| Jul 31, 2025 | 125.97 | 125.97 | 124.40 | 124.40 | 124.00 | -1.04% | 1,548 |
| Jul 30, 2025 | 126.20 | 126.31 | 125.71 | 125.71 | 125.30 | -0.23% | 2,006 |