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

State Street SPDR MSCI USA Gender Diversity ETF (SHE)

158.40
-0.32 (-0.20%)
NYSE· Last Trade: Aug 24th, 8:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/24/2026158.47158.47158.08158.403,471158.40
8/21/2026158.71158.88158.53158.731,538158.73
8/20/2026158.47158.47157.94157.941,095157.94
8/19/2026159.49159.49158.89158.891,827158.89
8/18/2026159.86159.86158.88158.882,548158.88
8/17/2026161.33161.33160.34160.344,351160.34
8/14/2026161.66161.76161.40161.541,812161.54
8/13/2026162.02162.02161.25161.641,237161.64
8/12/2026160.92160.92160.62160.62938160.62
8/11/2026160.26160.38159.97159.971,336159.97
8/10/2026159.72160.09159.72159.801,527159.80
8/07/2026159.45160.03159.45160.03792160.03
8/06/2026158.91158.97158.81158.891,878158.89
8/05/2026159.12159.46158.60159.163,410159.16
8/04/2026157.67159.36157.67159.021,964159.02
8/03/2026154.64155.92154.58155.922,358155.92
7/31/2026155.00155.00153.61154.548,863154.54
7/30/2026153.01153.99153.01153.972,838153.97
7/29/2026153.27153.27151.30151.301,161151.30
7/28/2026152.86154.31152.86153.743,102153.74
7/27/2026154.15154.15152.36153.188,904153.18
7/24/2026152.66152.71152.66152.71848152.71
7/23/2026152.64153.02152.22152.461,136152.46
7/22/2026153.94153.94153.66153.691,898153.69
7/21/2026152.72153.44152.62153.442,779153.44
7/20/2026151.76151.76151.38151.38598151.38
7/17/2026150.82153.18150.72151.664,180151.66
7/16/2026152.72153.04152.72152.951,533152.95
7/15/2026153.21153.36153.21153.363,343153.36
7/14/2026153.77153.77153.72153.731,209153.73
7/13/2026154.40154.40153.45153.451,763153.45
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