Skip to main content
logo
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
159.91
+1.08 (0.68%)
At close: Oct 6, 2026, 4:00 PM EDT
159.91
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026159.64160.33159.64159.91159.910.68%2,057
Oct 5, 2026158.43159.01158.43158.84158.840.15%3,389
Oct 2, 2026159.53159.53158.45158.60158.600.42%2,269
Oct 1, 2026157.29158.00156.74157.94157.940.30%3,749
Sep 30, 2026157.79157.84157.47157.47157.47-0.05%1,918
Sep 29, 2026158.10158.10157.55157.55157.550.04%1,372
Sep 28, 2026158.65158.65157.19157.49157.49-1.28%5,213
Sep 25, 2026159.31159.71159.31159.52159.520.36%2,488
Sep 24, 2026157.93158.96157.93158.95158.950.13%2,104
Sep 23, 2026158.81159.01158.74158.74158.74-0.81%3,463
Sep 22, 2026159.75160.05159.46160.05160.050.17%1,821
Sep 21, 2026159.77159.77159.77159.77159.772.06%847
Sep 18, 2026155.61156.54155.61156.54156.54-0.34%1,208
Sep 17, 2026157.08157.08157.01157.07157.071.26%1,780
Sep 16, 2026156.59156.59154.49155.11155.10-0.40%1,007
Sep 15, 2026156.34156.34155.72155.74155.74-0.44%1,601
Sep 14, 2026156.40156.72156.40156.42156.42-0.95%1,640
Sep 11, 2026157.84158.10157.55157.93157.931.09%1,688
Sep 10, 2026156.41156.78156.22156.22156.22-1.06%4,205
Sep 9, 2026158.11158.41157.86157.89157.89-0.24%4,091
Sep 8, 2026159.40159.40158.27158.27158.27-0.47%3,031
Sep 4, 2026159.13159.32158.80159.02159.020.03%2,004
Sep 3, 2026158.40159.18157.96158.97158.970.84%1,897
Sep 2, 2026156.90157.75156.90157.64157.640.61%8,433
Sep 1, 2026157.25157.25156.53156.68156.68-0.95%1,936
Aug 31, 2026158.78158.82158.47158.68158.19-0.31%4,382
Aug 28, 2026159.85159.99158.99159.16158.67-0.28%2,246
Aug 27, 2026159.26159.61159.26159.61159.120.33%2,400
Aug 26, 2026158.34159.09158.34159.09158.590.04%937
Aug 25, 2026158.62159.01158.61159.01158.520.38%4,571
Aug 24, 2026158.47158.47158.08158.40157.91-0.20%3,471
Aug 21, 2026158.71158.88158.53158.73158.240.50%1,537
Aug 20, 2026158.47158.47157.94157.94157.45-0.60%1,096
Aug 19, 2026159.49159.49158.89158.89158.40-1,828
Aug 18, 2026159.86159.86158.88158.88158.39-0.91%2,548
Aug 17, 2026161.33161.33160.34160.34159.84-0.74%4,352
Aug 14, 2026161.66161.77161.40161.54161.04-0.06%1,812
Aug 13, 2026162.02162.02161.25161.64161.140.64%1,239
Aug 12, 2026160.92160.92160.62160.62160.120.40%937
Aug 11, 2026160.26160.38159.97159.97159.480.11%1,336
Aug 10, 2026159.72160.09159.72159.80159.31-0.14%1,527
Aug 7, 2026159.45160.03159.45160.03159.530.72%791
Aug 6, 2026158.91158.97158.81158.89158.39-0.17%1,878
Aug 5, 2026159.12159.46158.60159.16158.660.09%3,411
Aug 4, 2026157.67159.36157.67159.02158.531.99%1,965
Aug 3, 2026154.64155.92154.58155.92155.430.89%2,359
Jul 31, 2026155.00155.00153.61154.54154.060.37%6,505
Jul 30, 2026153.01153.99153.01153.97153.491.77%2,838
Jul 29, 2026153.27153.27151.30151.30150.83-1.59%1,162
Jul 28, 2026152.86154.31152.86153.74153.260.37%3,308