SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
118.96
+3.04 (2.62%)
At close: May 12, 2025, 4:00 PM
118.96
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 118.25 | 118.96 | 117.99 | 118.96 | 118.96 | 2.62% | 17,035 |
| May 9, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | -0.21% | 771 |
| May 8, 2025 | 116.11 | 117.00 | 116.10 | 116.16 | 116.16 | 0.35% | 3,015 |
| May 7, 2025 | 115.97 | 115.97 | 115.76 | 115.76 | 115.76 | 0.80% | 1,441 |
| May 6, 2025 | 114.56 | 114.84 | 114.48 | 114.84 | 114.84 | -0.52% | 1,371 |
| May 5, 2025 | 114.83 | 115.94 | 114.83 | 115.44 | 115.44 | -0.25% | 2,272 |
| May 2, 2025 | 115.34 | 115.95 | 115.16 | 115.72 | 115.72 | 1.67% | 2,535 |
| May 1, 2025 | 114.12 | 114.51 | 113.82 | 113.82 | 113.82 | 0.10% | 1,617 |
| Apr 30, 2025 | 111.45 | 113.70 | 111.45 | 113.70 | 113.70 | 0.33% | 2,453 |
| Apr 29, 2025 | 112.56 | 113.39 | 112.56 | 113.33 | 113.33 | 0.69% | 2,198 |
| Apr 28, 2025 | 112.44 | 112.55 | 111.46 | 112.55 | 112.55 | 0.30% | 2,531 |
| Apr 25, 2025 | 111.61 | 112.21 | 111.58 | 112.21 | 112.21 | 0.28% | 2,397 |
| Apr 24, 2025 | 110.61 | 111.90 | 110.61 | 111.90 | 111.90 | 2.16% | 1,904 |
| Apr 23, 2025 | 110.27 | 110.66 | 109.44 | 109.54 | 109.54 | 1.21% | 2,324 |
| Apr 22, 2025 | 107.19 | 108.22 | 107.19 | 108.22 | 108.22 | 2.22% | 1,911 |
| Apr 21, 2025 | 107.07 | 107.07 | 104.76 | 105.87 | 105.87 | -2.03% | 2,717 |
| Apr 17, 2025 | 107.89 | 108.83 | 107.89 | 108.06 | 108.06 | 0.37% | 2,658 |
| Apr 16, 2025 | 109.07 | 109.07 | 106.91 | 107.67 | 107.67 | -1.83% | 2,667 |
| Apr 15, 2025 | 110.29 | 110.54 | 109.68 | 109.68 | 109.68 | 0.17% | 2,113 |
| Apr 14, 2025 | 110.11 | 110.11 | 108.78 | 109.49 | 109.49 | 0.86% | 2,559 |
| Apr 11, 2025 | 107.19 | 108.71 | 107.01 | 108.56 | 108.56 | 1.37% | 3,749 |
| Apr 10, 2025 | 108.41 | 108.41 | 105.35 | 107.10 | 107.10 | -3.04% | 5,145 |
| Apr 9, 2025 | 101.42 | 110.84 | 100.98 | 110.46 | 110.46 | 8.17% | 6,707 |
| Apr 8, 2025 | 105.94 | 106.37 | 101.21 | 102.11 | 102.11 | -1.19% | 13,355 |
| Apr 7, 2025 | 100.60 | 104.01 | 98.95 | 103.34 | 103.34 | -0.38% | 8,102 |
| Apr 4, 2025 | 107.56 | 107.56 | 103.73 | 103.73 | 103.73 | -5.64% | 10,856 |
| Apr 3, 2025 | 111.87 | 111.87 | 109.93 | 109.93 | 109.93 | -4.42% | 7,031 |
| Apr 2, 2025 | 113.05 | 115.02 | 113.05 | 115.02 | 115.02 | 0.80% | 2,091 |
| Apr 1, 2025 | 113.76 | 114.11 | 113.28 | 114.11 | 114.11 | -0.02% | 4,290 |
| Mar 31, 2025 | 112.40 | 114.13 | 111.82 | 114.13 | 114.13 | 0.69% | 7,811 |
| Mar 28, 2025 | 115.06 | 115.11 | 113.28 | 113.35 | 113.35 | -1.79% | 4,459 |
| Mar 27, 2025 | 115.56 | 115.66 | 115.42 | 115.42 | 115.42 | -0.18% | 3,079 |
| Mar 26, 2025 | 116.43 | 116.57 | 115.44 | 115.62 | 115.62 | -0.67% | 8,842 |
| Mar 25, 2025 | 116.24 | 116.63 | 116.15 | 116.40 | 116.40 | 0.09% | 3,559 |
| Mar 24, 2025 | 115.54 | 116.30 | 115.54 | 116.30 | 116.30 | 1.60% | 2,727 |
| Mar 21, 2025 | 113.48 | 114.47 | 113.48 | 114.47 | 114.47 | -0.12% | 4,468 |
| Mar 20, 2025 | 115.05 | 115.40 | 114.45 | 114.61 | 114.61 | -0.47% | 3,439 |
| Mar 19, 2025 | 114.99 | 115.76 | 114.91 | 115.16 | 115.16 | 1.06% | 2,218 |
| Mar 18, 2025 | 113.83 | 114.05 | 113.77 | 113.95 | 113.95 | -0.95% | 1,965 |
| Mar 17, 2025 | 113.53 | 115.38 | 113.53 | 115.04 | 115.04 | 1.20% | 4,821 |
| Mar 14, 2025 | 112.13 | 113.68 | 112.06 | 113.68 | 113.68 | 2.15% | 7,245 |
| Mar 13, 2025 | 112.28 | 112.28 | 111.19 | 111.29 | 111.29 | -1.49% | 3,323 |
| Mar 12, 2025 | 113.56 | 113.56 | 112.97 | 112.97 | 112.97 | 0.07% | 2,977 |
| Mar 11, 2025 | 113.63 | 113.63 | 112.79 | 112.90 | 112.90 | -0.96% | 2,431 |
| Mar 10, 2025 | 115.22 | 115.58 | 113.66 | 113.99 | 113.99 | -2.45% | 6,288 |
| Mar 7, 2025 | 115.54 | 116.85 | 115.54 | 116.85 | 116.85 | 0.28% | 2,658 |
| Mar 6, 2025 | 117.44 | 117.87 | 116.28 | 116.52 | 116.52 | -1.95% | 3,130 |
| Mar 5, 2025 | 117.50 | 118.84 | 117.21 | 118.84 | 118.84 | 0.98% | 6,594 |
| Mar 4, 2025 | 118.51 | 118.74 | 117.36 | 117.69 | 117.69 | -1.29% | 5,963 |
| Mar 3, 2025 | 120.92 | 121.36 | 119.23 | 119.23 | 119.23 | -1.47% | 6,398 |