State Street SPDR MSCI USA Gender Diversity ETF (SHE)

154.34
-0.39 (-0.25%)
NYSE· Last Trade: Jul 13th, 11:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026154.07154.75154.07154.731,190154.73
7/09/2026154.13154.36153.96154.131,938154.13
7/08/2026152.30152.91152.30152.91977152.91
7/07/2026154.03154.03153.52153.522,043153.52
7/06/2026154.50154.82154.50154.581,620154.58
7/02/2026154.32154.32152.92153.552,160153.55
7/01/2026153.81154.37153.14153.313,517153.31
6/30/2026153.57154.84153.57154.445,858154.44
6/29/2026153.56153.62152.65153.534,045153.53
6/26/2026152.47153.35152.47152.943,027152.94
6/25/2026154.40154.40153.25153.4411,695153.44
6/24/2026153.45154.05152.52152.933,589152.93
6/23/2026152.60153.80152.60153.252,282153.25
6/22/2026155.64155.75154.86155.143,629155.14
6/18/2026155.48155.48154.68155.115,683155.11
6/17/2026155.41155.41152.99153.252,191153.25
6/16/2026155.75155.75154.86154.862,593154.86
6/15/2026156.79157.12156.54156.543,618156.54
6/12/2026153.62154.85153.62154.623,015154.62
6/11/2026151.63153.15150.81153.001,706153.00
6/10/2026152.08153.02150.78150.923,158150.92
6/09/2026151.79152.95151.71152.951,146152.95
6/08/2026154.30154.32153.38153.411,793153.41
6/05/2026153.53153.53152.47152.592,970152.59
6/04/2026156.35156.87156.35156.651,611156.65
6/03/2026158.28158.28157.04157.044,457157.04
6/02/2026157.06157.96157.03157.964,118157.96
6/01/2026156.81157.48156.41157.363,266157.36
5/29/20260.02157.20156.41156.977,626156.51
5/28/2026155.46156.65155.44155.982,471155.53
5/27/2026156.61156.61154.78155.081,381154.63
5/26/2026155.00155.23154.50155.232,163154.78
5/22/2026151.93152.19151.87151.872,143151.44
5/21/2026149.78150.88149.72150.872,812150.43
5/20/2026148.85150.68148.85150.512,301150.08
5/19/2026147.90149.26147.90148.093,700147.66
5/18/2026148.94148.94148.39148.391,561147.97
5/15/2026149.35149.45148.80148.801,434148.37
5/14/2026151.20152.23151.20151.781,161151.34
5/13/2026151.19151.88151.19151.412,089150.97
5/12/2026150.72151.56149.44151.334,648150.89
5/11/2026151.58152.71151.58152.253,422151.81
5/08/2026149.12150.78149.12150.781,554150.34
5/07/2026149.52149.52147.64147.962,109147.53
5/06/2026147.89149.29147.72149.293,211148.86
5/05/2026144.51145.69144.51145.401,977144.98
5/04/2026143.78144.26143.07143.0710,749142.65
5/01/2026143.30143.90143.30143.783,480143.36
4/30/2026141.77143.09141.66143.016,568142.60
4/29/2026140.98141.58140.97141.581,787141.17
4/28/2026140.60140.69140.19140.533,356140.12
4/27/2026141.73141.73141.59141.621,978141.21
4/24/2026141.49141.56141.49141.561,573141.15
4/23/2026139.09139.54139.09139.541,097139.13
4/22/2026139.88140.11139.70140.111,485139.71
4/21/2026139.97139.97138.78138.783,020138.38
4/20/2026139.48139.48139.01139.186,672138.78
4/17/2026139.65139.65139.27139.271,515138.87
4/16/2026137.00138.00137.00137.942,845137.54
4/15/2026136.51136.81135.93136.678,236136.28
4/14/2026135.18136.20135.18136.203,255135.80
4/13/2026132.75134.87132.75134.871,510134.48