Skip to main content
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
131.24
+0.67 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
131.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.53131.06130.53131.00-0.33%496
Dec 4, 2025130.99130.99130.36130.57130.570.12%2,716
Dec 3, 2025129.64130.54129.64130.41130.410.53%3,885
Dec 2, 2025129.74129.87129.55129.72129.720.28%3,223
Dec 1, 2025129.09129.99129.09129.37129.37-0.28%3,358
Nov 28, 2025129.02129.81129.02129.73129.730.65%2,950
Nov 26, 2025128.35129.25128.35128.89128.890.80%4,554
Nov 25, 2025125.91127.98125.59127.87127.870.56%8,881
Nov 24, 2025127.20127.60126.51127.16126.700.51%27,831
Nov 21, 2025125.57127.34125.25126.51126.051.20%60,022
Nov 20, 2025128.37128.37125.01125.01124.56-1.92%1,311
Nov 19, 2025127.71127.96126.81127.46127.00-0.34%8,366
Nov 18, 2025127.92128.47127.07127.90127.43-0.58%6,707
Nov 17, 2025129.82130.32128.19128.65128.18-1.32%4,006
Nov 14, 2025129.47131.01129.25130.37129.900.07%5,501
Nov 13, 2025131.99131.99130.22130.28129.81-1.71%5,730
Nov 12, 2025131.84132.54131.84132.54132.061.05%8,184
Nov 11, 2025131.27131.63131.16131.16130.690.16%2,905
Nov 10, 2025130.37131.04129.92130.95130.481.42%6,498
Nov 7, 2025128.29129.11127.41129.11128.650.31%3,020
Nov 6, 2025130.01130.01128.64128.71128.25-1.26%4,561
Nov 5, 2025129.46130.74129.46130.36129.890.65%2,651
Nov 4, 2025130.28130.28129.46129.52129.05-1.25%2,311
Nov 3, 2025131.28131.28129.93131.15130.680.04%3,045
Oct 31, 2025130.86131.10130.86131.10130.630.40%2,873
Oct 30, 2025130.38131.66130.38130.58130.10-0.41%1,853
Oct 29, 2025131.98131.98131.12131.12130.65-0.63%2,721
Oct 28, 2025132.28132.28131.86131.95131.48-0.16%5,013
Oct 27, 2025131.82132.16131.75132.16131.680.79%5,060
Oct 24, 2025131.12131.26131.12131.12130.640.84%2,112
Oct 23, 2025129.61130.12129.61130.03129.560.47%1,599
Oct 22, 2025130.00130.08129.12129.43128.96-0.72%3,657
Oct 21, 2025130.37130.47130.27130.36129.890.39%2,942
Oct 20, 2025128.99129.88128.99129.86129.391.04%2,207
Oct 17, 2025128.33128.56128.31128.52128.060.61%1,426
Oct 16, 2025129.09129.09127.60127.75127.29-0.75%2,191
Oct 15, 2025128.86129.46128.08128.71128.250.55%5,086
Oct 14, 2025126.61128.54126.61128.00127.540.33%2,264
Oct 13, 2025127.29127.84127.19127.58127.121.15%3,772
Oct 10, 2025128.38128.38126.13126.13125.67-2.25%2,244
Oct 9, 2025129.52129.52129.02129.03128.56-0.56%3,422
Oct 8, 2025129.02129.75128.74129.75129.291.02%4,138
Oct 7, 2025128.91128.91128.28128.45127.99-0.38%2,862
Oct 6, 2025128.77129.33128.77128.94128.470.87%4,123
Oct 3, 2025128.04128.16127.83127.83127.360.10%1,132
Oct 2, 2025127.66127.69127.24127.69127.230.08%2,797
Oct 1, 2025127.41127.58127.40127.58127.120.10%3,319
Sep 30, 2025127.26127.46126.69127.46127.000.21%5,458
Sep 29, 2025127.09127.24127.01127.19126.730.40%1,991
Sep 26, 2025126.06126.68126.06126.68126.220.81%3,920
Sep 25, 2025126.10126.10125.41125.66125.20-0.56%2,578
Sep 24, 2025126.86126.86126.33126.37125.91-0.31%1,135
Sep 23, 2025127.00127.12126.63126.77126.31-0.21%1,705
Sep 22, 2025126.30127.10126.30127.04126.580.25%2,408
Sep 19, 2025126.63126.76126.56126.72126.260.02%4,003
Sep 18, 2025126.14126.75126.14126.69126.240.41%1,399
Sep 17, 2025126.25126.25126.12126.17125.720.37%1,908
Sep 16, 2025125.52126.12125.50125.71125.26-0.23%12,242
Sep 15, 2025126.10126.10125.98126.01125.55-1,156
Sep 12, 2025126.22126.22126.00126.00125.55-0.27%1,254
Sep 11, 2025125.95126.35125.95126.34125.891.14%2,271
Sep 10, 2025124.69124.92124.69124.92124.47-0.15%1,640
Sep 9, 2025124.63125.10124.63125.10124.650.24%1,193
Sep 8, 2025124.58124.81124.58124.81124.360.19%1,830
Sep 5, 2025124.30124.57124.30124.57124.12-0.64%1,908
Sep 4, 2025124.70125.38124.40125.38124.930.58%4,605
Sep 3, 2025124.70124.77124.14124.65124.20-0.15%1,986
Sep 2, 2025124.27124.85124.09124.84124.39-0.93%2,854
Aug 29, 2025126.18126.38125.85126.01125.15-0.43%4,443
Aug 28, 2025126.14126.55126.14126.55125.690.22%2,871
Aug 27, 2025125.95126.27125.83126.27125.410.55%1,663
Aug 26, 2025125.36125.58125.12125.58124.720.29%37,945
Aug 25, 2025125.70125.70125.21125.21124.36-0.38%1,787
Aug 22, 2025124.76125.99124.76125.70124.841.04%1,944
Aug 21, 2025124.13124.66124.13124.40123.55-0.29%2,650
Aug 20, 2025124.70124.77124.18124.77123.910.24%1,110
Aug 19, 2025124.70124.70124.44124.46123.61-0.27%2,926
Aug 18, 2025124.81124.81124.81124.81123.960.36%1,544
Aug 15, 2025124.62124.63124.36124.36123.51-0.10%1,405
Aug 14, 2025124.06124.48124.06124.48123.64-0.09%2,590
Aug 13, 2025124.32124.60124.13124.60123.750.70%1,620
Aug 12, 2025123.51123.73123.51123.73122.881.11%1,253
Aug 11, 2025123.03123.31122.37122.37121.54-0.48%1,702
Aug 8, 2025123.12123.12122.96122.96122.120.08%1,733
Aug 7, 2025123.81123.81122.41122.86122.02-0.94%2,088
Aug 6, 2025123.39124.02123.39124.02123.170.31%1,840
Aug 5, 2025124.50124.50123.57123.64122.80-0.84%2,162
Aug 4, 2025124.26124.69124.26124.69123.841.39%2,156
Aug 1, 2025123.73123.73122.68122.98122.14-1.14%1,563
Jul 31, 2025125.97125.97124.40124.40123.55-1.04%1,548
Jul 30, 2025126.20126.31125.71125.71124.85-0.23%2,006
Jul 29, 2025126.46126.46125.99126.00125.14-0.31%2,088
Jul 28, 2025126.46126.49126.24126.39125.52-0.28%2,962
Jul 25, 2025126.47126.78126.44126.75125.880.31%1,270
Jul 24, 2025126.37126.46126.29126.36125.500.11%2,257
Jul 23, 2025125.63126.22125.63126.22125.360.67%1,981
Jul 22, 2025125.29125.41124.90125.38124.520.41%9,166
Jul 21, 2025124.78125.43124.78124.87124.020.14%102,853
Jul 18, 2025125.24125.24124.69124.69123.84-0.24%1,043
Jul 17, 2025124.62125.00124.62125.00124.150.71%2,396