SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	102.83	103.30	102.80	103.29	8,634	+0.40(+0.38%)
Oct 28, 2021	102.33	102.92	102.33	102.89	9,944	+0.94(+0.92%)
Oct 27, 2021	103.69	103.69	101.94	101.96	13,529	-1.68(-1.62%)
Oct 26, 2021	104.60			103.64	13,834	-0.52(-0.50%)
Oct 25, 2021	103.98	104.30	103.65	104.16	7,359	+0.69(+0.66%)
Oct 22, 2021	103.36	103.67	103.17	103.47	6,968	+0.30(+0.29%)
Oct 21, 2021	102.91	103.24	102.79	103.17	5,673	+0.33(+0.32%)
Oct 20, 2021	102.79	102.85	102.53	102.85	6,108	+0.23(+0.23%)
Oct 19, 2021	102.72	102.72	102.44	102.61	11,014	+0.52(+0.51%)
Oct 18, 2021	101.62	102.14	101.50	102.09	5,106	+0.13(+0.13%)
Oct 15, 2021	102.07	102.07	101.88	101.96	9,554	+0.62(+0.61%)
Oct 14, 2021	100.95	101.42	100.88	101.34	7,400	+1.63(+1.64%)
Oct 13, 2021	99.51	99.77	99.06	99.71	6,716	+0.68(+0.69%)
Oct 12, 2021	99.03	99.36	98.81	99.03	4,362	+0.57(+0.58%)
Oct 11, 2021	99.44	99.85	98.46	98.46	5,869	-0.97(-0.97%)
Oct 08, 2021	100.26	100.26	99.36	99.42	2,480	-0.49(-0.49%)
Oct 07, 2021	99.94	100.45	99.85	99.91	12,336	+1.02(+1.03%)
Oct 06, 2021	97.68	98.89	97.14	98.89	11,514	+0.51(+0.52%)
Oct 05, 2021	97.86	98.90	97.86	98.38	9,884	+1.10(+1.13%)
Oct 04, 2021	98.74	98.74	96.81	97.28	17,248	-1.57(-1.59%)
Oct 01, 2021	97.91	98.94	97.45	98.85	11,209	+1.40(+1.44%)
Sep 30, 2021	98.66	98.66	97.59	97.45	6,492	-0.88(-0.89%)
Sep 29, 2021	98.86	98.95	98.33	98.33	5,103	+0.04(+0.04%)
Sep 28, 2021	99.94	99.94	98.29	98.29	6,551	-2.10(-2.09%)
Sep 27, 2021	100.72	100.83	100.38	100.39	6,886	-0.38(-0.37%)
Sep 24, 2021	100.37	100.76	100.37	100.76	3,898	-0.17(-0.17%)
Sep 23, 2021	100.21	101.22	100.12	100.94	4,864	+1.56(+1.57%)
Sep 22, 2021	98.92	99.80	98.71	99.37	6,181	+1.08(+1.10%)
Sep 21, 2021	99.22	99.22	98.41	98.29	9,290	-0.12(-0.12%)
Sep 20, 2021	98.70	98.85	97.30	98.41	11,617	-1.81(-1.80%)
Sep 17, 2021	100.74	100.74	99.92	100.21	16,561	-0.47(-0.47%)
Sep 16, 2021	100.48	100.84	100.17	100.69	5,455	+0.15(+0.15%)
Sep 15, 2021	99.95	100.59	99.45	100.53	5,637	+0.81(+0.81%)
Sep 14, 2021	100.81	100.81	99.60	99.72	10,111	-0.61(-0.61%)
Sep 13, 2021	101.13	101.13	99.93	100.33	9,459	-0.10(-0.10%)
Sep 10, 2021	101.78	101.78	100.38	100.43	7,133	-0.84(-0.83%)
Sep 09, 2021	101.35	101.96	101.23	101.27	5,430	-0.02(-0.02%)
Sep 08, 2021	101.77	101.84	101.02	101.28	4,980	-0.58(-0.57%)
Sep 07, 2021	102.61	102.61	101.86	101.86	6,156	-0.59(-0.57%)
Sep 03, 2021	102.28	102.45	102.09	102.45	6,154	+0.06(+0.06%)
Sep 02, 2021	102.73	102.73	102.15	102.39	4,320	+0.15(+0.15%)
Sep 01, 2021	102.23	102.58	102.14	102.24	9,809	+0.24(+0.24%)
Aug 31, 2021	102.19	102.19	101.86	102.00	7,714	-0.07(-0.07%)
Aug 30, 2021	102.31	102.31	101.96	102.06	5,069	+0.11(+0.10%)
Aug 27, 2021	101.25	101.98	101.14	101.96	8,230	+1.16(+1.15%)
Aug 26, 2021	101.28	101.61	100.80	100.80	4,167	-0.81(-0.80%)
Aug 25, 2021	101.72	101.72	101.34	101.61	6,060	+0.16(+0.16%)
Aug 24, 2021	101.21	101.64	101.21	101.45	10,065	+0.51(+0.51%)
Aug 23, 2021	100.68	101.05	100.68	100.94	5,359	+0.96(+0.96%)
Aug 20, 2021	99.37	99.98	99.31	99.97	6,295	+0.93(+0.93%)
Aug 19, 2021	98.24	99.35	98.24	99.05	7,441	-0.14(-0.14%)
Aug 18, 2021	100.03	100.08	99.19	99.19	2,438	-0.62(-0.62%)
Aug 17, 2021	99.89	99.92	99.25	99.81	7,388	-0.74(-0.73%)
Aug 16, 2021	100.50	100.58	99.81	100.55	14,339	-0.19(-0.19%)
Aug 13, 2021	100.83	100.87	100.65	100.73	6,974	+0.29(+0.29%)
Aug 12, 2021	100.30	100.45	100.08	100.44	5,527	+0.11(+0.11%)
Aug 11, 2021	100.26	100.38	100.06	100.34	7,648	+0.25(+0.25%)
Aug 10, 2021	100.73	100.73	100.03	100.09	21,818	-0.29(-0.29%)
Aug 09, 2021	100.47	100.47	100.31	100.38	20,107	-0.11(-0.11%)
Aug 06, 2021	100.82	100.82	100.41	100.49	6,653	-0.16(-0.16%)
Aug 05, 2021	100.08	100.66	99.95	100.66	10,415	+0.83(+0.83%)
Aug 04, 2021	99.82	99.91	99.65	99.83	5,500	-0.09(-0.09%)
Aug 03, 2021	99.81	99.92	99.52	99.92	4,643	+0.29(+0.29%)