State Street SPDR MSCI USA Gender Diversity ETF (SHE)

155.29
-2.07 (-1.32%)
NYSE · Last Trade: Oct 17th, 2:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR MSCI USA Gender Diversity ETF (SHE)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026156.65156.65155.08155.293,620155.29
10/15/2026155.58157.36155.58157.36120,110157.36
10/14/2026156.83157.03155.67156.126,029156.12
10/13/2026157.75158.24157.75158.191,873158.19
10/12/2026158.84158.84158.21158.362,841158.36
10/09/2026159.31159.31158.75158.862,904158.86
10/08/2026158.83158.83158.22158.592,874158.59
10/07/2026158.73159.51158.73159.451,280159.45
10/06/2026159.64160.33159.64159.912,058159.91
10/05/2026158.43159.01158.43158.843,388158.84
10/02/2026159.53159.53158.45158.602,271158.60
10/01/2026157.29158.00156.74157.943,749157.94
9/30/2026157.79157.84157.47157.471,918157.47
9/29/2026158.09158.09157.55157.551,374157.55
9/28/2026158.65158.65157.19157.495,213157.49
9/25/2026159.31159.71159.31159.522,492159.52
9/24/2026157.93158.96157.93158.952,105158.95
9/23/2026158.81159.01158.74158.743,466158.74
9/22/2026159.75160.05159.46160.051,822160.05
9/21/2026159.76159.77159.76159.77848159.77
9/18/2026155.61156.53155.61156.531,212156.53
9/17/2026157.08157.08157.01157.071,781157.07
9/16/2026156.59156.59154.49155.101,008155.10
9/15/2026156.34156.34155.72155.741,603155.74
9/14/2026156.40156.72156.40156.421,640156.42
9/11/2026157.84158.10157.55157.931,691157.93
9/10/2026156.41156.78156.22156.224,206156.22
9/09/2026158.11158.41157.86157.894,092157.89
9/08/2026159.40159.40158.27158.273,031158.27
9/04/2026159.13159.32158.80159.022,007159.02
9/03/2026158.40159.18157.96158.971,897158.97
9/02/2026156.90157.75156.90157.648,433157.64
9/01/2026157.25157.25156.53156.681,936156.68
8/31/2026158.78158.81158.47158.684,380158.19
8/28/2026159.85159.99158.99159.162,246158.67
8/27/2026159.26159.61159.26159.612,399159.12
8/26/2026158.34159.09158.34159.09936158.59
8/25/2026158.62159.01158.61159.014,571158.52
8/24/2026158.47158.47158.08158.403,471157.91
8/21/2026158.71158.88158.53158.731,538158.24
8/20/2026158.47158.47157.94157.941,095157.45
8/19/2026159.49159.49158.89158.891,827158.40
8/18/2026159.86159.86158.88158.882,548158.39
8/17/2026161.33161.33160.34160.344,351159.84
8/14/2026161.66161.76161.40161.541,812161.04
8/13/2026162.02162.02161.25161.641,237161.14
8/12/2026160.92160.92160.62160.62938160.12
8/11/2026160.26160.38159.97159.971,336159.48
8/10/2026159.72160.09159.72159.801,527159.31
8/07/2026159.45160.03159.45160.03792159.53
8/06/2026158.91158.97158.81158.891,878158.40
8/05/2026159.12159.46158.60159.163,410158.66
8/04/2026157.67159.36157.67159.021,964158.53
8/03/2026154.64155.92154.58155.922,358155.44
7/31/2026155.00155.00153.61154.548,863154.06
7/30/2026153.01153.99153.01153.972,838153.49
7/29/2026153.27153.27151.30151.301,161150.83
7/28/2026152.86154.31152.86153.743,102153.26
7/27/2026154.15154.15152.36153.188,904152.70
7/24/2026152.66152.71152.66152.71848152.23
7/23/2026152.64153.02152.22152.461,136151.99
7/22/2026153.94153.94153.66153.691,898153.22
7/21/2026152.72153.44152.62153.442,779152.97
7/20/2026151.76151.76151.38151.38598150.91
7/17/2026150.82153.18150.72151.664,180151.19