Skip to main content
State Street SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEARCA: SHE · Real-Time Price · USD
140.53
-1.09 (-0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.60140.69140.19140.53140.53-0.77%3,356
Apr 27, 2026141.73141.73141.59141.62141.620.04%1,978
Apr 24, 2026141.49141.56141.49141.56141.561.45%1,573
Apr 23, 2026139.09139.54139.09139.54139.54-0.41%1,097
Apr 22, 2026139.88140.11139.70140.11140.110.96%1,485
Apr 21, 2026139.97139.97138.78138.78138.78-0.29%3,019
Apr 20, 2026139.48139.48139.01139.18139.18-0.07%6,671
Apr 17, 2026139.65139.65139.27139.27139.270.97%1,514
Apr 16, 2026137.00138.00137.00137.94137.940.93%2,845
Apr 15, 2026136.51136.81135.93136.67136.670.35%8,236
Apr 14, 2026135.18136.20135.18136.20136.200.98%3,254
Apr 13, 2026132.75134.87132.75134.87134.871.43%1,510
Apr 10, 2026133.16133.16132.97132.97132.97-0.53%1,578
Apr 9, 2026132.88133.68132.88133.68133.680.40%1,952
Apr 8, 2026133.00133.16132.71133.14133.142.58%1,789
Apr 7, 2026129.33129.80129.33129.79129.79-0.18%1,689
Apr 6, 2026129.69130.02129.69130.02130.020.51%16,333
Apr 2, 2026127.26129.36127.26129.36129.360.30%2,987
Apr 1, 2026128.89129.50128.89128.97128.970.91%2,198
Mar 31, 2026126.10127.81126.03127.81127.812.37%3,919
Mar 30, 2026126.82126.82124.40124.85124.85-0.57%4,555
Mar 27, 2026126.73126.73125.57125.57125.57-1.34%1,503
Mar 26, 2026128.32129.00127.28127.28127.28-1.60%1,637
Mar 25, 2026129.69129.72129.34129.34129.340.53%2,749
Mar 24, 2026128.23128.90128.23128.65128.65-0.15%1,708
Mar 23, 2026129.74129.87128.85128.85128.850.76%2,850
Mar 20, 2026129.51129.51127.54127.88127.88-1.43%2,458
Mar 19, 2026128.14129.94128.14129.73129.730.10%3,722
Mar 18, 2026130.66130.66129.60129.60129.60-1.26%1,405
Mar 17, 2026131.57131.76131.25131.25131.250.33%2,515
Mar 16, 2026130.85131.46130.76130.82130.821.08%3,682
Mar 13, 2026130.76130.76129.33129.42129.42-0.11%4,263
Mar 12, 2026130.52130.52129.57129.57129.57-1.58%2,255
Mar 11, 2026131.84132.02131.46131.65131.650.09%2,010
Mar 10, 2026131.85132.94131.53131.53131.53-0.22%2,649
Mar 9, 2026129.61131.82129.17131.82131.820.60%4,225
Mar 6, 2026131.33131.73131.04131.04131.04-1.57%5,208
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