Skip to main content
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
133.13
-0.81 (-0.61%)
At close: Mar 5, 2026, 4:00 PM EST
133.13
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026133.75133.75132.09133.13133.13-0.61%3,474
Mar 4, 2026133.28134.12132.85133.94133.940.96%77,291
Mar 3, 2026131.31133.21130.67132.67132.67-1.25%2,385
Mar 2, 2026133.75134.64133.70134.36134.36-0.07%1,981
Feb 27, 2026133.93134.45133.83134.45134.10-0.39%2,485
Feb 26, 2026135.12135.12134.31134.97134.62-0.23%2,343
Feb 25, 2026134.90135.30134.90135.28134.930.63%3,261
Feb 24, 2026133.25134.50133.25134.43134.081.11%3,299
Feb 23, 2026133.43133.43132.67132.95132.61-1.41%2,692
Feb 20, 2026134.54134.85134.54134.85134.500.30%3,208
Feb 19, 2026134.53134.53134.45134.45134.10-0.34%1,697
Feb 18, 2026135.37135.37134.82134.90134.550.64%3,627
Feb 17, 2026134.11134.58133.27134.05133.70-0.41%3,481
Feb 13, 2026134.64135.36134.29134.60134.250.47%3,772
Feb 12, 2026136.62136.62133.97133.97133.62-1.20%6,116
Feb 11, 2026135.39135.59135.14135.59135.240.53%2,726
Feb 10, 2026135.72135.83134.88134.88134.52-0.41%3,079
Feb 9, 2026134.12135.69134.12135.44135.080.54%5,685
Feb 6, 2026133.43134.70133.43134.70134.352.42%5,366
Feb 5, 2026131.61131.61131.52131.52131.18-1.42%1,666
Feb 4, 2026134.30134.30132.72133.41133.06-1.18%2,539
Feb 3, 2026136.29136.29133.99135.01134.66-1.14%2,921
Feb 2, 2026135.22137.01135.22136.56136.210.65%3,267
Jan 30, 2026136.29136.30135.15135.68135.33-0.81%3,148
Jan 29, 2026137.05137.05135.00136.79136.44-0.06%3,002
Jan 28, 2026136.87137.09136.79136.87136.510.55%2,167
Jan 27, 2026135.70136.29135.70136.12135.77-0.07%2,372
Jan 26, 2026136.19136.43136.19136.22135.870.17%6,941
Jan 23, 2026135.96136.20135.80135.98135.63-0.23%1,757
Jan 22, 2026135.89136.34135.89136.30135.940.92%2,229
Jan 21, 2026133.40135.45133.40135.05134.701.79%3,593
Jan 20, 2026132.98133.84132.68132.68132.33-1.52%2,430
Jan 16, 2026134.98134.98134.73134.73134.380.17%1,967
Jan 15, 2026135.36135.36134.50134.50134.150.31%2,549
Jan 14, 2026134.08134.23133.50134.09133.74-0.33%3,281
Jan 13, 2026135.47135.47134.33134.53134.19-0.48%1,883
Jan 12, 2026134.52135.22134.52135.18134.83-0.14%2,806
Jan 9, 2026134.49135.38134.49135.38135.020.81%1,717
Jan 8, 2026134.02134.40134.02134.28133.93-0.04%2,163
Jan 7, 2026135.22135.22134.34134.34133.99-0.73%2,378
Jan 6, 2026133.71135.33133.71135.33134.981.30%1,990
Jan 5, 2026133.61134.08133.60133.60133.250.70%6,344
Jan 2, 2026132.22132.68132.22132.66132.320.45%4,351
Dec 31, 2025132.15132.15132.07132.07131.73-0.68%1,613
Dec 30, 2025133.05133.19132.97132.98132.64-0.06%2,234
Dec 29, 2025132.60133.06132.60133.05132.71-0.17%5,224
Dec 26, 2025133.27133.30133.02133.29132.940.02%3,776
Dec 24, 2025132.96133.36132.96133.26132.910.58%11,084
Dec 23, 2025132.14132.50132.14132.49132.150.09%5,924
Dec 22, 2025132.05132.38131.95132.38132.030.86%4,386
Dec 19, 2025130.29131.69130.29131.25130.911.03%3,096
Dec 18, 2025130.58130.78129.63129.91129.570.66%5,684
Dec 17, 2025130.44130.62129.06129.06128.72-1.01%3,150
Dec 16, 2025130.71130.71130.03130.38130.04-0.29%2,076
Dec 15, 2025130.83130.93130.70130.75130.42-0.22%2,640
Dec 12, 2025132.37132.37131.04131.04130.70-0.89%2,700
Dec 11, 2025131.45132.34131.45132.22131.880.31%1,970
Dec 10, 2025130.63131.81130.63131.81131.470.93%1,156
Dec 9, 2025131.04131.16130.59130.59130.25-0.21%2,098
Dec 8, 2025131.57131.57130.81130.86130.52-0.29%1,720
Dec 5, 2025131.00131.63131.00131.25130.900.51%2,195
Dec 4, 2025130.99130.99130.36130.57130.230.12%2,716
Dec 3, 2025129.64130.54129.64130.41130.070.53%3,885
Dec 2, 2025129.74129.87129.55129.72129.390.28%3,223
Dec 1, 2025129.09129.99129.09129.37129.03-0.28%3,358
Nov 28, 2025129.02129.81129.02129.73129.400.65%2,955
Nov 26, 2025128.35129.25128.35128.89128.560.80%4,554
Nov 25, 2025125.91127.98125.59127.87127.540.56%8,881
Nov 24, 2025127.20127.60126.51127.16126.370.51%27,831
Nov 21, 2025125.57127.34125.25126.51125.731.20%60,022
Nov 20, 2025128.37128.37125.01125.01124.24-1.92%1,311
Nov 19, 2025127.71127.96126.81127.46126.67-0.34%8,366
Nov 18, 2025127.92128.47127.07127.90127.10-0.58%6,707
Nov 17, 2025129.82130.32128.19128.65127.85-1.32%4,006
Nov 14, 2025129.47131.01129.25130.37129.560.07%5,501
Nov 13, 2025131.99131.99130.22130.28129.47-1.71%5,730
Nov 12, 2025131.84132.54131.84132.54131.721.05%8,184
Nov 11, 2025131.27131.63131.16131.16130.350.16%2,905
Nov 10, 2025130.37131.04129.92130.95130.141.42%6,498
Nov 7, 2025128.29129.11127.41129.11128.310.31%3,020
Nov 6, 2025130.01130.01128.64128.71127.91-1.26%4,561
Nov 5, 2025129.46130.74129.46130.36129.550.65%2,651
Nov 4, 2025130.28130.28129.46129.52128.72-1.25%2,311
Nov 3, 2025131.28131.28129.93131.15130.340.04%3,045
Oct 31, 2025130.86131.10130.86131.10130.290.40%2,873
Oct 30, 2025130.38131.66130.38130.58129.77-0.41%1,853
Oct 29, 2025131.98131.98131.12131.12130.31-0.63%2,721
Oct 28, 2025132.28132.28131.86131.95131.14-0.16%5,013
Oct 27, 2025131.82132.16131.75132.16131.340.79%5,060
Oct 24, 2025131.12131.26131.12131.12130.310.84%2,112
Oct 23, 2025129.61130.12129.61130.03129.230.47%1,599
Oct 22, 2025130.00130.08129.12129.43128.63-0.72%3,657
Oct 21, 2025130.37130.47130.27130.36129.560.39%2,942
Oct 20, 2025128.99129.88128.99129.86129.061.04%2,207
Oct 17, 2025128.33128.56128.31128.52127.730.61%1,426
Oct 16, 2025129.09129.09127.60127.75126.96-0.75%2,191
Oct 15, 2025128.86129.46128.08128.71127.920.55%5,086
Oct 14, 2025126.61128.54126.61128.00127.210.33%2,264
Oct 13, 2025127.29127.84127.19127.58126.791.15%3,772
Oct 10, 2025128.38128.38126.13126.13125.35-2.25%2,244