Skip to main content
SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
123.84
+0.58 (0.47%)
At close: Jun 27, 2025, 4:00 PM
123.84
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025123.45124.28123.45123.85123.850.47%2,056
Jun 26, 2025122.75123.27122.75123.27123.270.82%7,407
Jun 25, 2025122.58122.58122.26122.26122.26-0.19%1,687
Jun 24, 2025122.54122.63122.50122.50122.501.06%2,965
Jun 23, 2025120.16121.21120.16121.21121.210.96%1,409
Jun 20, 2025120.59120.59120.06120.06120.06-0.21%1,893
Jun 18, 2025120.87120.90120.31120.31120.31-0.24%2,634
Jun 17, 2025121.09121.33120.60120.60120.60-0.72%1,630
Jun 16, 2025120.88121.82120.88121.48121.481.08%4,166
Jun 13, 2025121.01121.24120.12120.18120.18-1.46%2,433
Jun 12, 2025121.55122.07121.55121.97121.970.23%1,810
Jun 11, 2025122.12122.14121.43121.69121.69-0.23%1,802
Jun 10, 2025121.81122.07121.65121.97121.970.23%3,753
Jun 9, 2025121.87122.02121.69121.69121.69-0.18%2,971
Jun 6, 2025121.67121.91121.67121.91121.910.90%1,090
Jun 5, 2025121.16121.58120.82120.82120.82-0.23%4,520
Jun 4, 2025121.30121.49121.11121.11121.110.03%4,799
Jun 3, 2025120.24121.08120.22121.07121.070.71%5,753
Jun 2, 2025119.55120.22119.40120.22120.22-0.11%1,803
May 30, 2025120.15120.65120.15120.36119.960.25%39,204
May 29, 2025120.10120.14120.06120.06119.660.23%1,206
May 28, 2025120.67120.67119.79119.79119.39-0.55%3,047
May 27, 2025119.44120.51119.44120.45120.051.80%2,588
May 23, 2025117.86118.32117.86118.32117.93-0.46%1,620
May 22, 2025118.84119.38118.84118.87118.47-0.23%1,705
May 21, 2025120.59120.59119.14119.14118.74-1.56%883
May 20, 2025121.13121.13120.72121.03120.62-0.29%2,259
May 19, 2025120.97121.51120.97121.37120.970.21%2,492
May 16, 2025120.86121.12120.86121.12120.720.78%3,900
May 15, 2025118.89120.20118.89120.18119.780.92%2,605
May 14, 2025119.13119.17118.87119.08118.68-0.22%5,402
May 13, 2025118.73119.54118.73119.34118.940.32%1,911
May 12, 2025118.25118.96117.99118.96118.572.62%17,035
May 9, 2025115.92115.92115.92115.92115.54-0.21%771
May 8, 2025116.11117.00116.10116.16115.780.35%3,015
May 7, 2025115.97115.97115.76115.76115.370.80%1,441
May 6, 2025114.56114.84114.48114.84114.46-0.52%1,371
May 5, 2025114.83115.94114.83115.44115.05-0.25%2,272
May 2, 2025115.34115.95115.16115.72115.341.67%2,535
May 1, 2025114.12114.51113.82113.82113.440.10%1,617
Apr 30, 2025111.45113.70111.45113.70113.320.33%2,453
Apr 29, 2025112.56113.39112.56113.33112.950.69%2,198
Apr 28, 2025112.44112.55111.46112.55112.180.30%2,531
Apr 25, 2025111.61112.21111.58112.21111.840.28%2,397
Apr 24, 2025110.61111.90110.61111.90111.522.16%1,904
Apr 23, 2025110.27110.66109.44109.54109.171.21%2,324
Apr 22, 2025107.19108.22107.19108.22107.862.22%1,911
Apr 21, 2025107.07107.07104.76105.87105.52-2.03%2,717
Apr 17, 2025107.89108.83107.89108.06107.700.37%2,658
Apr 16, 2025109.07109.07106.91107.67107.31-1.83%2,667