Skip to main content
SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
120.22
-0.14 (-0.11%)
At close: Jun 2, 2025, 4:00 PM
120.22
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2025119.55119.55119.40119.40--0.80%647
May 30, 2025120.15120.65120.15120.36120.360.25%39,204
May 29, 2025120.10120.14120.06120.06120.060.23%1,206
May 28, 2025120.67120.67119.79119.79119.79-0.55%3,047
May 27, 2025119.44120.51119.44120.45120.451.80%2,588
May 23, 2025117.86118.32117.86118.32118.32-0.46%1,620
May 22, 2025118.84119.38118.84118.87118.87-0.23%1,705
May 21, 2025120.59120.59119.14119.14119.14-1.56%883
May 20, 2025121.13121.13120.72121.03121.03-0.29%2,259
May 19, 2025120.97121.51120.97121.37121.370.21%2,492
May 16, 2025120.86121.12120.86121.12121.120.78%3,900
May 15, 2025118.89120.20118.89120.18120.180.92%2,605
May 14, 2025119.13119.17118.87119.08119.08-0.22%5,402
May 13, 2025118.73119.54118.73119.34119.340.32%1,911
May 12, 2025118.25118.96117.99118.96118.962.62%17,035
May 9, 2025115.92115.92115.92115.92115.92-0.21%771
May 8, 2025116.11117.00116.10116.16116.160.35%3,015
May 7, 2025115.97115.97115.76115.76115.760.80%1,441
May 6, 2025114.56114.84114.48114.84114.84-0.52%1,371
May 5, 2025114.83115.94114.83115.44115.44-0.25%2,272
May 2, 2025115.34115.95115.16115.72115.721.67%2,535
May 1, 2025114.12114.51113.82113.82113.820.10%1,617
Apr 30, 2025111.45113.70111.45113.70113.700.33%2,453
Apr 29, 2025112.56113.39112.56113.33113.330.69%2,198
Apr 28, 2025112.44112.55111.46112.55112.550.30%2,531
Apr 25, 2025111.61112.21111.58112.21112.210.28%2,397
Apr 24, 2025110.61111.90110.61111.90111.902.16%1,904
Apr 23, 2025110.27110.66109.44109.54109.541.21%2,324
Apr 22, 2025107.19108.22107.19108.22108.222.22%1,911
Apr 21, 2025107.07107.07104.76105.87105.87-2.03%2,717
Apr 17, 2025107.89108.83107.89108.06108.060.37%2,658
Apr 16, 2025109.07109.07106.91107.67107.67-1.83%2,667
Apr 15, 2025110.29110.54109.68109.68109.680.17%2,113
Apr 14, 2025110.11110.11108.78109.49109.490.86%2,559
Apr 11, 2025107.19108.71107.01108.56108.561.37%3,749
Apr 10, 2025108.41108.41105.35107.10107.10-3.04%5,145
Apr 9, 2025101.42110.84100.98110.46110.468.17%6,707
Apr 8, 2025105.94106.37101.21102.11102.11-1.19%13,355
Apr 7, 2025100.60104.0198.95103.34103.34-0.38%8,102
Apr 4, 2025107.56107.56103.73103.73103.73-5.64%10,856
Apr 3, 2025111.87111.87109.93109.93109.93-4.42%7,031
Apr 2, 2025113.05115.02113.05115.02115.020.80%2,091
Apr 1, 2025113.76114.11113.28114.11114.11-0.02%4,290
Mar 31, 2025112.40114.13111.82114.13114.130.69%7,811
Mar 28, 2025115.06115.11113.28113.35113.35-1.79%4,459
Mar 27, 2025115.56115.66115.42115.42115.42-0.18%3,079
Mar 26, 2025116.43116.57115.44115.62115.62-0.67%8,842
Mar 25, 2025116.24116.63116.15116.40116.400.09%3,559
Mar 24, 2025115.54116.30115.54116.30116.301.60%2,727
Mar 21, 2025113.48114.47113.48114.47114.47-0.12%4,468