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

State Street SPDR MSCI USA Gender Diversity ETF (SHE)

127.28
+0.00 (0.00%)
NYSE · Last Trade: Mar 27th, 8:34 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/13/2026130.75130.75129.33129.424,264129.42
3/12/2026130.52130.52129.57129.572,255129.57
3/11/2026131.84132.02131.46131.652,013131.65
3/10/2026131.85132.94131.53131.532,649131.53
3/09/2026129.61131.82129.17131.824,227131.82
3/06/2026131.33131.73131.04131.045,208131.04
3/05/2026133.75133.75132.09133.133,475133.13
3/04/2026133.28134.12132.85133.9477,292133.94
3/03/2026131.31133.21130.67132.672,385132.67
3/02/2026133.75134.64133.70134.361,980134.36
2/27/2026133.93134.45133.83134.452,485134.45
2/26/2026135.12135.12134.31134.972,343134.97
2/25/2026134.90135.30134.90135.283,261135.28
2/24/2026133.25134.50133.25134.433,300134.43
2/23/2026133.43133.43132.67132.952,693132.95
2/20/2026134.54134.85134.54134.853,208134.85
2/19/2026134.53134.53134.45134.451,697134.45
2/18/2026135.37135.37134.82134.903,627134.90
2/17/2026134.11134.58133.27134.053,481134.05
2/13/2026134.64135.36134.29134.603,772134.60
2/12/2026136.62136.62133.97133.976,116133.97
2/11/2026135.39135.59135.14135.592,726135.59
2/10/2026135.72135.83134.87134.873,079134.87
2/09/2026134.12135.69134.12135.445,685135.44
2/06/2026133.43134.70133.43134.705,366134.70
2/05/2026131.61131.61131.52131.521,666131.52
2/04/2026134.30134.30132.72133.412,539133.41
2/03/2026136.29136.29133.99135.002,921135.00
2/02/2026135.22137.01135.22136.563,267136.56
1/30/2026136.29136.30135.15135.683,148135.68
1/29/2026137.05137.05135.00136.793,002136.79
1/28/2026136.87137.09136.79136.872,167136.87
1/27/2026135.70136.29135.70136.122,372136.12
1/26/2026136.19136.43136.19136.226,941136.22
1/23/2026135.96136.20135.80135.981,757135.98
1/22/2026135.89136.34135.89136.302,229136.30
1/21/2026133.40135.45133.40135.053,593135.05
1/20/2026132.98133.84132.68132.682,430132.68
1/16/2026134.98134.98134.73134.731,967134.73
1/15/2026135.36135.36134.50134.502,549134.50
1/14/2026134.08134.23133.50134.093,281134.09
1/13/2026135.47135.47134.32134.531,883134.53
1/12/2026134.52135.22134.52135.182,806135.18
1/09/2026134.49135.38134.49135.381,717135.38
1/08/2026134.02134.40134.02134.282,163134.28
1/07/2026135.22135.22134.34134.342,378134.34
1/06/2026133.71135.33133.71135.331,990135.33
1/05/2026133.61134.08133.59133.596,344133.59
1/02/2026132.22132.68132.22132.664,351132.66
12/31/2025132.15132.15132.07132.071,613132.07
12/30/2025133.05133.19132.97132.982,234132.98
12/29/2025132.60133.06132.60133.055,224133.05