SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	69.84	69.84	69.19	69.48	7,737	-0.34(-0.48%)
Oct 30, 2019	69.76	69.89	69.51	69.82	9,934	+0.06(+0.08%)
Oct 29, 2019	69.68	69.96	69.55	69.77	1,799,904	+0.09(+0.13%)
Oct 28, 2019	69.69	69.86	69.67	69.67	14,162	+0.17(+0.24%)
Oct 25, 2019	69.15	69.63	69.10	69.50	5,024	+0.40(+0.58%)
Oct 24, 2019	69.12	69.22	68.91	69.10	45,843	+0.34(+0.49%)
Oct 23, 2019	68.64	68.76	68.56	68.76	3,564	-0.06(-0.08%)
Oct 22, 2019	69.34	69.34	68.81	68.82	6,052	-0.15(-0.22%)
Oct 21, 2019	69.05	69.05	68.86	68.97	5,221	+0.24(+0.35%)
Oct 18, 2019	69.02	69.02	68.56	68.73	3,527	-0.50(-0.72%)
Oct 17, 2019	69.42	69.42	69.12	69.22	6,619	+0.33(+0.48%)
Oct 16, 2019	68.99	69.10	68.90	68.90	3,693	-0.14(-0.20%)
Oct 15, 2019	68.75	69.19	68.71	69.04	6,446	+0.55(+0.80%)
Oct 14, 2019	68.47	68.57	68.41	68.49	45,414	-0.11(-0.16%)
Oct 11, 2019	68.52	69.04	68.52	68.60	13,362	+0.83(+1.23%)
Oct 10, 2019	67.45	68.00	67.42	67.76	24,110	+0.46(+0.68%)
Oct 09, 2019	67.43	67.53	67.21	67.31	24,918	+0.36(+0.55%)
Oct 08, 2019	67.56	67.56	66.94	66.94	9,657	-1.04(-1.53%)
Oct 07, 2019	68.10	68.32	67.98	67.98	3,683	-0.31(-0.45%)
Oct 04, 2019	67.70	68.28	67.62	68.28	8,445	+0.89(+1.33%)
Oct 03, 2019	66.89	67.39	66.26	67.39	9,496	+0.47(+0.70%)
Oct 02, 2019	67.53	67.53	66.65	66.92	15,669	-1.06(-1.56%)
Oct 01, 2019	68.99	69.05	67.95	67.98	44,194	-0.75(-1.09%)
Sep 30, 2019	68.58	68.83	68.56	68.73	5,343	+0.37(+0.55%)
Sep 27, 2019	68.80	68.84	68.06	68.35	67,240	-0.18(-0.26%)
Sep 26, 2019	68.79	68.79	68.36	68.53	7,737	-0.17(-0.25%)
Sep 25, 2019	68.42	68.79	68.13	68.70	7,858	+0.48(+0.70%)
Sep 24, 2019	69.05	69.05	68.13	68.22	20,621	-0.63(-0.91%)
Sep 23, 2019	68.54	68.93	68.54	68.85	3,369	+0.18(+0.26%)
Sep 20, 2019	69.17	69.18	68.67	68.67	6,948	-0.48(-0.69%)
Sep 19, 2019	69.32	69.53	69.14	69.15	5,806	-0.08(-0.11%)
Sep 18, 2019	69.12	69.24	68.77	69.22	4,434	-0.12(-0.18%)
Sep 17, 2019	69.18	69.37	69.13	69.35	670,545	+0.17(+0.24%)
Sep 16, 2019	69.28	69.30	69.11	69.18	13,235	-0.20(-0.30%)
Sep 13, 2019	69.69	69.71	69.36	69.39	9,880	-0.11(-0.16%)
Sep 12, 2019	69.26	69.71	69.26	69.50	11,780	+0.33(+0.47%)
Sep 11, 2019	68.80	69.17	68.80	69.17	23,791	+0.48(+0.71%)
Sep 10, 2019	68.49	68.75	68.39	68.69	7,152	-0.26(-0.38%)
Sep 09, 2019	69.28	69.28	68.74	68.95	301,836	-0.16(-0.23%)
Sep 06, 2019	69.15	69.26	69.11	69.11	5,906	+0.07(+0.09%)
Sep 05, 2019	68.87	69.31	68.87	69.04	6,494	+0.76(+1.12%)
Sep 04, 2019	68.19	68.28	67.86	68.28	15,106	+0.72(+1.07%)
Sep 03, 2019	67.90	67.90	67.35	67.56	7,578	-0.47(-0.69%)
Aug 30, 2019	68.45	68.45	67.93	68.03	10,417	-0.12(-0.18%)
Aug 29, 2019	67.99	68.24	67.95	68.15	14,205	+0.80(+1.19%)
Aug 28, 2019	66.56	67.40	66.56	67.35	6,702	+0.35(+0.53%)
Aug 27, 2019	67.45	67.45	66.79	67.00	10,192	-0.04(-0.06%)
Aug 26, 2019	67.09	67.09	66.65	67.03	7,482	+0.55(+0.83%)
Aug 23, 2019	67.78	68.16	66.32	66.48	9,021	-1.81(-2.65%)
Aug 22, 2019	68.36	68.41	67.91	68.29	6,761	+0.16(+0.24%)
Aug 21, 2019	68.08	68.13	67.99	68.13	5,745	+0.65(+0.97%)
Aug 20, 2019	67.91	67.91	67.48	67.48	12,680	-0.47(-0.70%)
Aug 19, 2019	68.00	68.05	67.73	67.95	12,150	+0.78(+1.15%)
Aug 16, 2019	66.45	67.18	66.45	67.18	11,813	+1.06(+1.60%)
Aug 15, 2019	66.17	66.38	65.90	66.12	15,362	+0.16(+0.24%)
Aug 14, 2019	66.92	66.92	65.96	65.96	156,688	-1.95(-2.87%)
Aug 13, 2019	67.54	68.31	67.40	67.91	58,653	+0.75(+1.12%)
Aug 12, 2019	67.41	67.54	67.01	67.15	13,904	-0.89(-1.31%)
Aug 09, 2019	68.47	68.47	67.71	68.05	194,492	-0.34(-0.49%)
Aug 08, 2019	67.69	68.42	67.69	68.38	15,090	+1.11(+1.65%)
Aug 07, 2019	66.74	67.28	66.14	67.27	13,410	-0.05(-0.07%)
Aug 06, 2019	66.84	67.37	66.51	67.32	24,341	+1.04(+1.57%)
Aug 05, 2019	67.50	67.50	66.10	66.28	19,185	-2.08(-3.04%)
Aug 02, 2019	68.67	68.67	67.94	68.35	31,252	-0.51(-0.74%)