Skip to main content
logo
SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
124.65
-0.19 (-0.15%)
At close: Sep 3, 2025, 4:00 PM
124.65
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025124.70124.77124.14124.65--0.15%1,982
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
Aug 18, 2025124.81124.81124.81124.81124.400.36%1,544
Aug 15, 2025124.62124.63124.36124.36123.96-0.10%1,405
Aug 14, 2025124.06124.48124.06124.48124.08-0.09%2,590
Aug 13, 2025124.32124.60124.13124.60124.190.70%1,620
Aug 12, 2025123.51123.73123.51123.73123.331.11%1,253
Aug 11, 2025123.03123.31122.37122.37121.97-0.48%1,702
Aug 8, 2025123.12123.12122.96122.96122.560.08%1,733
Aug 7, 2025123.81123.81122.41122.86122.46-0.94%2,088
Aug 6, 2025123.39124.02123.39124.02123.620.31%1,840
Aug 5, 2025124.50124.50123.57123.64123.24-0.84%2,162
Aug 4, 2025124.26124.69124.26124.69124.281.39%2,156
Aug 1, 2025123.73123.73122.68122.98122.58-1.14%1,563
Jul 31, 2025125.97125.97124.40124.40124.00-1.04%1,548
Jul 30, 2025126.20126.31125.71125.71125.30-0.23%2,006
Jul 29, 2025126.46126.46125.99126.00125.59-0.31%2,088
Jul 28, 2025126.46126.49126.24126.39125.98-0.28%2,962
Jul 25, 2025126.47126.78126.44126.75126.330.31%1,270
Jul 24, 2025126.37126.46126.29126.36125.950.11%2,257
Jul 23, 2025125.63126.22125.63126.22125.820.67%1,981
Jul 22, 2025125.29125.41124.90125.38124.970.41%9,166
Jul 21, 2025124.78125.43124.78124.87124.470.14%102,853
Jul 18, 2025125.24125.24124.69124.69124.29-0.24%1,043
Jul 17, 2025124.62125.00124.62125.00124.590.71%2,396
Jul 16, 2025124.03124.12123.65124.12123.710.35%1,840
Jul 15, 2025125.04125.04123.69123.69123.29-0.74%989
Jul 14, 2025124.33124.61124.33124.61124.210.36%1,479
Jul 11, 2025124.55124.55124.17124.17123.76-0.72%2,192
Jul 10, 2025125.34125.39125.04125.06124.66-0.25%4,814
Jul 9, 2025125.63125.63124.98125.37124.960.12%2,137
Jul 8, 2025125.37125.37125.14125.23124.82-0.05%4,456
Jul 7, 2025125.80125.80125.03125.29124.88-0.61%2,337
Jul 3, 2025125.40126.06125.40126.06125.650.84%747
Jul 2, 2025124.90125.01124.60125.01124.60-0.06%3,219
Jul 1, 2025124.86125.10124.76125.08124.670.20%2,404
Jun 30, 2025124.03124.82124.03124.82124.420.79%3,032
Jun 27, 2025123.45124.28123.45123.85123.440.47%2,056
Jun 26, 2025122.75123.27122.75123.27122.870.82%7,407
Jun 25, 2025122.58122.58122.26122.26121.87-0.19%1,687
Jun 24, 2025122.54122.63122.50122.50122.101.06%2,965