SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.50	58.76	58.25	58.76	18,547	+0.65(+1.11%)
Dec 28, 2018	58.42	58.78	57.95	58.11	37,854	+0.17(+0.29%)
Dec 27, 2018	57.12	57.95	56.30	57.94	14,499	+0.13(+0.22%)
Dec 26, 2018	55.51	57.82	55.33	57.82	18,245	+2.43(+4.39%)
Dec 24, 2018	56.21	56.48	55.38	55.38	15,944	-1.31(-2.31%)
Dec 21, 2018	57.72	58.38	56.61	56.69	19,198	-0.87(-1.52%)
Dec 20, 2018	58.27	58.35	57.28	57.56	19,229	-0.95(-1.63%)
Dec 19, 2018	59.44	59.90	58.22	58.52	16,945	-0.93(-1.57%)
Dec 18, 2018	59.84	59.97	59.09	59.45	8,974	+0.14(+0.24%)
Dec 17, 2018	60.66	60.66	59.13	59.31	8,932	-1.33(-2.19%)
Dec 14, 2018	61.28	61.49	60.51	60.63	11,782	-1.42(-2.30%)
Dec 13, 2018	62.22	62.43	61.79	62.06	4,814	-0.17(-0.28%)
Dec 12, 2018	62.39	62.87	62.23	62.23	17,066	+0.41(+0.66%)
Dec 11, 2018	62.57	62.61	61.55	61.83	10,563	-0.04(-0.06%)
Dec 10, 2018	61.93	61.93	60.74	61.87	14,411	-0.02(-0.03%)
Dec 07, 2018	63.29	63.29	61.63	61.88	11,782	-1.15(-1.83%)
Dec 06, 2018	62.44	63.04	61.50	63.04	46,085	-0.03(-0.06%)
Dec 04, 2018	64.87	64.87	63.07	63.07	8,236	-1.89(-2.91%)
Dec 03, 2018	65.83	65.83	64.55	64.96	12,293	+0.45(+0.69%)
Nov 30, 2018	63.82	64.51	63.77	64.51	6,977	+0.58(+0.91%)
Nov 29, 2018	63.76	64.01	63.61	63.93	6,299	+0.15(+0.23%)
Nov 28, 2018	62.96	63.80	62.73	63.79	5,561	+1.11(+1.77%)
Nov 27, 2018	62.41	62.68	62.19	62.68	10,757	+0.17(+0.27%)
Nov 26, 2018	62.19	62.53	62.19	62.51	13,731	+0.70(+1.13%)
Nov 23, 2018	61.73	62.07	61.73	61.81	3,660	-0.24(-0.39%)
Nov 21, 2018		62.05	62.05	62.05	0	+0.05(+0.08%)
Nov 20, 2018	62.22	62.48	61.92	62.01	103,835	-0.97(-1.53%)
Nov 19, 2018	63.88	63.88	62.85	62.97	11,096	-0.99(-1.55%)
Nov 16, 2018	63.63	63.96	63.61	63.96	5,948	+0.33(+0.53%)
Nov 15, 2018	62.77	63.77	62.50	63.63	61,647	+0.23(+0.37%)
Nov 14, 2018	64.02	64.02	62.94	63.40	6,966	-0.17(-0.28%)
Nov 13, 2018	63.85	64.08	63.41	63.57	11,533	-0.03(-0.04%)
Nov 12, 2018	64.65	64.65	63.60	63.60	7,011	-1.04(-1.60%)
Nov 09, 2018	64.57	64.67	64.24	64.63	13,955	-0.36(-0.56%)
Nov 08, 2018	65.00	65.21	64.87	65.00	8,858	-0.13(-0.20%)
Nov 07, 2018	64.56	65.15	64.42	65.13	14,498	+1.24(+1.95%)
Nov 06, 2018	63.53	63.88	63.53	63.88	10,217	+0.35(+0.55%)
Nov 05, 2018	63.15	63.57	63.15	63.53	16,223	+0.53(+0.85%)
Nov 02, 2018	63.53	63.76	62.85	63.00	5,033	-0.15(-0.24%)
Nov 01, 2018	62.59	63.20	62.50	63.15	9,618	+0.70(+1.12%)
Oct 31, 2018	62.72	62.99	62.45	62.45	5,463	+0.52(+0.83%)
Oct 30, 2018	61.27	61.94	61.11	61.94	7,108	+1.02(+1.68%)
Oct 29, 2018	61.63	61.87	60.31	60.91	10,786	+0.04(+0.06%)
Oct 26, 2018	61.01	61.10	60.54	60.88	10,752	-0.95(-1.54%)
Oct 25, 2018	61.56	61.93	61.11	61.83	10,625	+0.55(+0.90%)
Oct 24, 2018	62.77	62.77	61.19	61.28	6,005	-1.52(-2.42%)
Oct 23, 2018	62.48	63.03	61.80	62.80	20,768	-0.50(-0.79%)
Oct 22, 2018	63.72	63.72	63.25	63.30	9,682	-0.20(-0.32%)
Oct 19, 2018	64.02	64.03	63.49	63.50	10,752	-0.28(-0.44%)
Oct 18, 2018	64.40	64.40	63.54	63.78	7,767	-0.64(-0.99%)
Oct 17, 2018	64.55	64.65	64.13	64.42	83,187	-0.18(-0.28%)
Oct 16, 2018	63.81	64.60	63.81	64.60	14,929	+1.01(+1.59%)
Oct 15, 2018	63.38	63.74	63.33	63.59	4,532	+0.10(+0.17%)
Oct 12, 2018	63.67	63.67	62.66	63.48	14,642	+0.80(+1.27%)
Oct 11, 2018	64.03	64.21	62.69	62.69	14,260	-1.35(-2.12%)
Oct 10, 2018	65.62	65.62	64.04	64.04	24,023	-1.87(-2.84%)
Oct 09, 2018	65.86	66.13	65.86	65.91	3,116	-0.17(-0.25%)
Oct 08, 2018	65.98	66.08	65.62	66.08	2,937	+0.06(+0.09%)
Oct 05, 2018	66.50	66.52	65.78	66.02	15,099	-0.38(-0.57%)
Oct 04, 2018	66.76	66.76	66.04	66.39	51,269	-0.58(-0.86%)
Oct 03, 2018	67.09	67.25	66.91	66.97	9,727	+0.06(+0.09%)
Oct 02, 2018	67.11	67.11	66.86	66.91	37,095	-0.12(-0.18%)