Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR MSCI USA Gender Diversity ETF (SHE)

156.96
+2.34 (1.51%)
NYSE· Last Trade: Jun 15th, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/12/2026153.62154.85153.62154.623,015154.62
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
5/29/20260.02157.20156.41156.977,626156.97
5/28/2026155.46156.65155.44155.982,471155.98
5/27/2026156.61156.61154.78155.081,381155.08
5/26/2026155.00155.23154.50155.232,163155.23
5/22/2026151.93152.19151.87151.872,143151.87
5/21/2026149.78150.88149.72150.872,812150.87
5/20/2026148.85150.68148.85150.512,301150.51
5/19/2026147.90149.26147.90148.093,700148.09
5/18/2026148.94148.94148.39148.391,561148.39
5/15/2026149.35149.45148.80148.801,434148.80
5/14/2026151.20152.23151.20151.781,161151.78
5/13/2026151.19151.88151.19151.412,089151.41
5/12/2026150.72151.56149.44151.334,648151.33
5/11/2026151.58152.71151.58152.253,422152.25
5/08/2026149.12150.78149.12150.781,554150.78
5/07/2026149.52149.52147.64147.962,109147.96
5/06/2026147.89149.29147.72149.293,211149.29
5/05/2026144.51145.69144.51145.401,977145.40
5/04/2026143.78144.26143.07143.0710,749143.07
5/01/2026143.30143.90143.30143.783,480143.78
4/30/2026141.77143.09141.66143.016,568143.01
4/29/2026140.98141.58140.97141.581,787141.58
4/28/2026140.60140.69140.19140.533,356140.53
4/27/2026141.73141.73141.59141.621,978141.62
4/24/2026141.49141.56141.49141.561,573141.56
4/23/2026139.09139.54139.09139.541,097139.54
4/22/2026139.88140.11139.70140.111,485140.11
4/21/2026139.97139.97138.78138.783,020138.78
4/20/2026139.48139.48139.01139.186,672139.18
4/17/2026139.65139.65139.27139.271,515139.27
4/16/2026137.00138.00137.00137.942,845137.94
4/15/2026136.51136.81135.93136.678,236136.67
4/14/2026135.18136.20135.18136.203,255136.20
4/13/2026132.75134.87132.75134.871,510134.87
4/10/2026133.16133.16132.97132.971,579132.97
4/09/2026132.88133.68132.88133.681,952133.68
4/08/2026133.00133.16132.71133.141,789133.14
4/07/2026129.33129.80129.33129.791,690129.79
4/06/2026129.69130.02129.69130.0216,334130.02
4/02/2026127.26129.36127.26129.362,987129.36
4/01/2026128.89129.50128.89128.972,199128.97
3/31/2026126.10127.81126.03127.813,920127.81
3/30/2026126.82126.82124.40124.854,555124.85
3/27/2026126.73126.73125.57125.571,503125.57
3/26/2026128.32129.00127.28127.281,638127.28
3/25/2026129.69129.72129.34129.342,751129.34
3/24/2026128.23128.90128.23128.651,709128.65
3/23/2026129.74129.87128.85128.852,852128.85
3/20/2026129.51129.51127.54127.882,458127.88
3/19/2026128.14129.94128.14129.733,724129.73
3/18/2026130.66130.66129.60129.601,406129.60
3/17/2026131.57131.76131.25131.252,515131.25
3/16/2026130.85131.46130.75130.823,682130.82