Skip to main content
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
152.94
-0.49 (-0.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026152.47153.35152.47152.94152.94-0.32%3,026
Jun 25, 2026154.40154.40153.25153.44153.430.33%11,695
Jun 24, 2026153.45154.05152.52152.93152.93-0.21%3,589
Jun 23, 2026152.60153.80152.60153.26153.25-1.22%2,281
Jun 22, 2026155.64155.75154.86155.14155.140.02%3,501
Jun 18, 2026155.48155.48154.68155.11155.111.21%5,683
Jun 17, 2026155.41155.41152.99153.25153.25-1.04%2,190
Jun 16, 2026155.75155.75154.86154.86154.86-1.07%2,593
Jun 15, 2026156.79157.12156.54156.54156.541.24%3,618
Jun 12, 2026153.62154.85153.62154.62154.621.06%3,014
Jun 11, 2026151.63153.15150.81153.00153.001.38%1,706
Jun 10, 2026152.08153.02150.78150.92150.92-1.33%3,158
Jun 9, 2026151.79152.95151.71152.95152.95-0.30%1,146
Jun 8, 2026154.30154.32153.39153.41153.410.54%1,792
Jun 5, 2026153.53153.53152.47152.59152.59-2.59%2,970
Jun 4, 2026156.35156.87156.35156.65156.65-0.25%1,611
Jun 3, 2026158.28158.28157.04157.04157.04-0.58%4,457
Jun 2, 2026157.06157.96157.03157.96157.960.38%4,118
Jun 1, 2026156.81157.48156.41157.36157.360.55%3,633
May 29, 2026157.20157.20156.41156.97156.510.63%7,625
May 28, 2026155.46156.65155.44155.98155.530.58%2,471
May 27, 2026156.61156.61154.79155.08154.63-0.10%1,381
May 26, 2026155.00155.23154.50155.23154.782.21%2,162
May 22, 2026151.93152.19151.87151.87151.430.67%2,143
May 21, 2026149.78150.88149.72150.87150.430.24%2,810
May 20, 2026148.85150.68148.85150.51150.081.64%2,300
May 19, 2026147.90149.26147.90148.09147.66-0.20%3,700
May 18, 2026148.94148.94148.39148.39147.96-0.27%1,561
May 15, 2026149.36149.45148.80148.80148.37-1.96%1,434
May 14, 2026151.20152.23151.20151.78151.340.24%1,160
May 13, 2026151.20151.88151.20151.41150.970.06%2,089
May 12, 2026150.72151.57149.44151.33150.89-0.60%4,648
May 11, 2026151.58152.71151.58152.25151.810.97%3,421
May 8, 2026149.12150.78149.12150.78150.341.91%1,554
May 7, 2026149.52149.52147.64147.96147.53-0.89%2,109
May 6, 2026147.89149.29147.72149.29148.862.68%3,211
May 5, 2026144.51145.69144.51145.40144.981.63%1,977
May 4, 2026143.78144.26143.07143.07142.65-0.49%10,749
May 1, 2026143.30143.90143.30143.78143.360.53%3,479
Apr 30, 2026141.77143.09141.66143.01142.601.01%6,567
Apr 29, 2026140.98141.58140.98141.58141.170.75%1,787
Apr 28, 2026140.60140.69140.19140.53140.12-0.77%3,358
Apr 27, 2026141.73141.73141.59141.62141.210.04%1,978
Apr 24, 2026141.49141.56141.49141.56141.151.45%1,573
Apr 23, 2026139.09139.54139.09139.54139.13-0.41%1,097
Apr 22, 2026139.88140.11139.70140.11139.710.96%1,485
Apr 21, 2026139.97139.97138.78138.78138.38-0.29%3,019
Apr 20, 2026139.48139.48139.01139.18138.78-0.07%6,671
Apr 17, 2026139.65139.65139.27139.27138.870.97%1,514
Apr 16, 2026137.00138.00137.00137.94137.540.93%2,845
Apr 15, 2026136.51136.81135.93136.67136.270.35%8,236
Apr 14, 2026135.18136.20135.18136.20135.800.98%3,254
Apr 13, 2026132.75134.87132.75134.87134.481.43%1,510
Apr 10, 2026133.16133.16132.97132.97132.59-0.53%1,578
Apr 9, 2026132.88133.68132.88133.68133.290.40%1,952
Apr 8, 2026133.00133.16132.71133.14132.762.58%1,789
Apr 7, 2026129.33129.80129.33129.79129.41-0.18%1,689
Apr 6, 2026129.69130.02129.69130.02129.640.51%16,333
Apr 2, 2026127.26129.36127.26129.36128.990.30%2,987
Apr 1, 2026128.89129.50128.89128.97128.600.91%2,203
Mar 31, 2026126.10127.81126.03127.81127.442.37%3,919
Mar 30, 2026126.82126.82124.40124.85124.49-0.57%4,555
Mar 27, 2026126.73126.73125.57125.57125.21-1.34%1,503
Mar 26, 2026128.32129.00127.28127.28126.91-1.60%1,637
Mar 25, 2026129.69129.72129.34129.34128.970.53%2,751
Mar 24, 2026128.23128.90128.23128.65128.28-0.15%1,708
Mar 23, 2026129.74129.87128.85128.85128.480.76%2,851
Mar 20, 2026129.51129.51127.54127.88127.51-1.43%2,458
Mar 19, 2026128.14129.94128.14129.73129.360.10%3,723
Mar 18, 2026130.66130.66129.60129.60129.23-1.26%1,405
Mar 17, 2026131.57131.76131.25131.25130.870.33%2,515
Mar 16, 2026130.85131.46130.76130.82130.441.08%3,682
Mar 13, 2026130.76130.76129.33129.42129.04-0.12%4,263
Mar 12, 2026130.52130.52129.57129.57129.19-1.58%2,255
Mar 11, 2026131.84132.02131.46131.65131.270.09%2,010
Mar 10, 2026131.85132.94131.53131.53131.15-0.22%2,649
Mar 9, 2026129.61131.82129.17131.82131.440.60%4,225
Mar 6, 2026131.33131.73131.04131.04130.66-1.57%5,208
Mar 5, 2026133.75133.75132.09133.13132.75-0.61%3,474
Mar 4, 2026133.28134.12132.85133.94133.560.96%77,291
Mar 3, 2026131.31133.21130.67132.67132.29-1.25%2,385
Mar 2, 2026133.75134.64133.70134.36133.970.19%1,981
Feb 27, 2026133.93134.45133.83134.45133.71-0.39%2,485
Feb 26, 2026135.12135.12134.31134.97134.23-0.23%2,343
Feb 25, 2026134.90135.30134.90135.28134.540.63%3,261
Feb 24, 2026133.25134.50133.25134.43133.691.11%3,299
Feb 23, 2026133.43133.43132.67132.95132.22-1.41%2,692
Feb 20, 2026134.54134.85134.54134.85134.110.30%3,208
Feb 19, 2026134.53134.53134.45134.45133.71-0.34%1,697
Feb 18, 2026135.37135.37134.82134.90134.160.64%3,627
Feb 17, 2026134.11134.58133.27134.05133.31-0.41%3,481
Feb 13, 2026134.64135.36134.29134.60133.860.47%3,772
Feb 12, 2026136.62136.62133.97133.97133.24-1.20%6,116
Feb 11, 2026135.39135.59135.14135.59134.850.53%2,726
Feb 10, 2026135.72135.83134.88134.88134.14-0.41%3,079
Feb 9, 2026134.12135.69134.12135.44134.690.54%5,685
Feb 6, 2026133.43134.70133.43134.70133.972.42%5,366
Feb 5, 2026131.61131.61131.52131.52130.80-1.42%1,666
Feb 4, 2026134.30134.30132.72133.41132.68-1.18%2,539
Feb 3, 2026136.29136.29133.99135.01134.27-1.14%2,921