State Street SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEARCA: SHE · Real-Time Price · USD

155.11

+1.86 (1.21%)

At close: Jun 18, 2026, 4:00 PM EDT

154.76

-0.35 (-0.22%)

After-hours: Jun 18, 2026, 8:00 PM EDT

SHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	155.48	155.48	154.68	155.11	155.11	1.21%	5,683
Jun 17, 2026	155.41	155.41	152.99	153.25	153.25	-1.04%	2,190
Jun 16, 2026	155.75	155.75	154.86	154.86	154.86	-1.07%	2,593
Jun 15, 2026	156.79	157.12	156.54	156.54	156.54	1.24%	3,618
Jun 12, 2026	153.62	154.85	153.62	154.62	154.62	1.06%	3,014
Jun 11, 2026	151.63	153.15	150.81	153.00	153.00	1.38%	1,706
Jun 10, 2026	152.08	153.02	150.78	150.92	150.92	-1.33%	3,158
Jun 9, 2026	151.79	152.95	151.71	152.95	152.95	-0.30%	1,146
Jun 8, 2026	154.30	154.32	153.39	153.41	153.41	0.54%	1,792
Jun 5, 2026	153.53	153.53	152.47	152.59	152.59	-2.59%	2,970
Jun 4, 2026	156.35	156.87	156.35	156.65	156.65	-0.25%	1,611
Jun 3, 2026	158.28	158.28	157.04	157.04	157.04	-0.58%	4,457
Jun 2, 2026	157.06	157.96	157.03	157.96	157.96	0.38%	4,118
Jun 1, 2026	156.81	157.48	156.41	157.36	157.36	0.55%	3,633
May 29, 2026	157.20	157.20	156.41	156.97	156.51	0.63%	7,625
May 28, 2026	155.46	156.65	155.44	155.98	155.53	0.58%	2,471
May 27, 2026	156.61	156.61	154.79	155.08	154.63	-0.10%	1,381
May 26, 2026	155.00	155.23	154.50	155.23	154.78	2.21%	2,162
May 22, 2026	151.93	152.19	151.87	151.87	151.43	0.67%	2,143
May 21, 2026	149.78	150.88	149.72	150.87	150.43	0.24%	2,810
May 20, 2026	148.85	150.68	148.85	150.51	150.08	1.64%	2,300
May 19, 2026	147.90	149.26	147.90	148.09	147.66	-0.20%	3,700
May 18, 2026	148.94	148.94	148.39	148.39	147.96	-0.27%	1,561
May 15, 2026	149.36	149.45	148.80	148.80	148.37	-1.96%	1,434
May 14, 2026	151.20	152.23	151.20	151.78	151.34	0.24%	1,160
May 13, 2026	151.20	151.88	151.20	151.41	150.97	0.06%	2,089
May 12, 2026	150.72	151.57	149.44	151.33	150.89	-0.60%	4,648
May 11, 2026	151.58	152.71	151.58	152.25	151.81	0.97%	3,421
May 8, 2026	149.12	150.78	149.12	150.78	150.34	1.91%	1,554
May 7, 2026	149.52	149.52	147.64	147.96	147.53	-0.89%	2,109
May 6, 2026	147.89	149.29	147.72	149.29	148.86	2.68%	3,211
May 5, 2026	144.51	145.69	144.51	145.40	144.98	1.63%	1,977
May 4, 2026	143.78	144.26	143.07	143.07	142.65	-0.49%	10,749
May 1, 2026	143.30	143.90	143.30	143.78	143.36	0.53%	3,479
Apr 30, 2026	141.77	143.09	141.66	143.01	142.60	1.01%	6,567
Apr 29, 2026	140.98	141.58	140.98	141.58	141.17	0.75%	1,787
Apr 28, 2026	140.60	140.69	140.19	140.53	140.12	-0.77%	3,358
Apr 27, 2026	141.73	141.73	141.59	141.62	141.21	0.04%	1,978
Apr 24, 2026	141.49	141.56	141.49	141.56	141.15	1.45%	1,573
Apr 23, 2026	139.09	139.54	139.09	139.54	139.13	-0.41%	1,097
Apr 22, 2026	139.88	140.11	139.70	140.11	139.71	0.96%	1,485
Apr 21, 2026	139.97	139.97	138.78	138.78	138.38	-0.29%	3,019
Apr 20, 2026	139.48	139.48	139.01	139.18	138.78	-0.07%	6,671
Apr 17, 2026	139.65	139.65	139.27	139.27	138.87	0.97%	1,514
Apr 16, 2026	137.00	138.00	137.00	137.94	137.54	0.93%	2,845
Apr 15, 2026	136.51	136.81	135.93	136.67	136.27	0.35%	8,236
Apr 14, 2026	135.18	136.20	135.18	136.20	135.80	0.98%	3,254
Apr 13, 2026	132.75	134.87	132.75	134.87	134.48	1.43%	1,510
Apr 10, 2026	133.16	133.16	132.97	132.97	132.59	-0.53%	1,578
Apr 9, 2026	132.88	133.68	132.88	133.68	133.29	0.40%	1,952