Skip to main content
logo
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
140.53
-1.09 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
140.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.60140.69140.19140.53140.53-0.77%3,356
Apr 27, 2026141.73141.73141.59141.62141.620.04%1,978
Apr 24, 2026141.49141.56141.49141.56141.561.45%1,573
Apr 23, 2026139.09139.54139.09139.54139.54-0.41%1,097
Apr 22, 2026139.88140.11139.70140.11140.110.96%1,485
Apr 21, 2026139.97139.97138.78138.78138.78-0.29%3,019
Apr 20, 2026139.48139.48139.01139.18139.18-0.07%6,671
Apr 17, 2026139.65139.65139.27139.27139.270.97%1,514
Apr 16, 2026137.00138.00137.00137.94137.940.93%2,845
Apr 15, 2026136.51136.81135.93136.67136.670.35%8,236
Apr 14, 2026135.18136.20135.18136.20136.200.98%3,254
Apr 13, 2026132.75134.87132.75134.87134.871.43%1,510
Apr 10, 2026133.16133.16132.97132.97132.97-0.53%1,578
Apr 9, 2026132.88133.68132.88133.68133.680.40%1,952
Apr 8, 2026133.00133.16132.71133.14133.142.58%1,789
Apr 7, 2026129.33129.80129.33129.79129.79-0.18%1,689
Apr 6, 2026129.69130.02129.69130.02130.020.51%16,333
Apr 2, 2026127.26129.36127.26129.36129.360.30%2,987
Apr 1, 2026128.89129.50128.89128.97128.970.91%2,198
Mar 31, 2026126.10127.81126.03127.81127.812.37%3,919
Mar 30, 2026126.82126.82124.40124.85124.85-0.57%4,555
Mar 27, 2026126.73126.73125.57125.57125.57-1.34%1,503
Mar 26, 2026128.32129.00127.28127.28127.28-1.60%1,637
Mar 25, 2026129.69129.72129.34129.34129.340.53%2,749
Mar 24, 2026128.23128.90128.23128.65128.65-0.15%1,708
Mar 23, 2026129.74129.87128.85128.85128.850.76%2,850
Mar 20, 2026129.51129.51127.54127.88127.88-1.43%2,458
Mar 19, 2026128.14129.94128.14129.73129.730.10%3,722
Mar 18, 2026130.66130.66129.60129.60129.60-1.26%1,405
Mar 17, 2026131.57131.76131.25131.25131.250.33%2,515
Mar 16, 2026130.85131.46130.76130.82130.821.08%3,682
Mar 13, 2026130.76130.76129.33129.42129.42-0.11%4,263
Mar 12, 2026130.52130.52129.57129.57129.57-1.58%2,255
Mar 11, 2026131.84132.02131.46131.65131.650.09%2,010
Mar 10, 2026131.85132.94131.53131.53131.53-0.22%2,649
Mar 9, 2026129.61131.82129.17131.82131.820.60%4,225
Mar 6, 2026131.33131.73131.04131.04131.04-1.57%5,208
Mar 5, 2026133.75133.75132.09133.13133.13-0.61%3,474
Mar 4, 2026133.28134.12132.85133.94133.940.96%77,291
Mar 3, 2026131.31133.21130.67132.67132.67-1.25%2,385
Mar 2, 2026133.75134.64133.70134.36134.36-0.07%1,981
Feb 27, 2026133.93134.45133.83134.45134.10-0.39%2,485
Feb 26, 2026135.12135.12134.31134.97134.62-0.23%2,343
Feb 25, 2026134.90135.30134.90135.28134.930.63%3,261
Feb 24, 2026133.25134.50133.25134.43134.081.11%3,299
Feb 23, 2026133.43133.43132.67132.95132.61-1.41%2,692
Feb 20, 2026134.54134.85134.54134.85134.500.30%3,208
Feb 19, 2026134.53134.53134.45134.45134.10-0.34%1,697
Feb 18, 2026135.37135.37134.82134.90134.550.64%3,627
Feb 17, 2026134.11134.58133.27134.05133.70-0.41%3,481