SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	80.87	80.89	79.76	80.15	8,244	-0.83(-1.03%)
May 27, 2022	79.60	80.98	79.60	80.98	4,113	+1.84(+2.32%)
May 26, 2022	78.11	79.39	78.11	79.14	4,508	+1.52(+1.96%)
May 25, 2022	76.47	77.93	76.47	77.62	10,442	+1.06(+1.38%)
May 24, 2022	76.71	76.78	75.71	76.57	6,384	-0.97(-1.25%)
May 23, 2022	77.22	77.58	76.70	77.53	7,867	+0.96(+1.25%)
May 20, 2022	77.00	77.11	74.79	76.58	23,364	+0.25(+0.33%)
May 19, 2022	75.60	77.12	75.60	76.32	7,391	+0.25(+0.33%)
May 18, 2022	78.20	78.20	75.80	76.07	5,306	-3.19(-4.03%)
May 17, 2022	79.14	79.27	78.06	79.27	10,872	+1.55(+1.99%)
May 16, 2022	78.22	78.47	77.58	77.72	7,599	-0.58(-0.74%)
May 13, 2022	76.85	78.30	76.85	78.30	11,999	+2.33(+3.07%)
May 12, 2022	75.28	75.97	74.90	75.97	16,715	+0.30(+0.40%)
May 11, 2022	76.88	77.56	75.60	75.67	8,884	-1.24(-1.61%)
May 10, 2022	78.42	78.42	76.09	76.90	18,869	-0.21(-0.28%)
May 09, 2022	79.00	79.00	77.12	77.12	14,603	-2.93(-3.66%)
May 06, 2022	80.50	80.66	79.38	80.05	11,226	-0.71(-0.88%)
May 05, 2022	83.32	83.32	80.23	80.76	9,157	-3.46(-4.10%)
May 04, 2022	81.91	84.22	81.19	84.21	21,171	+2.47(+3.02%)
May 03, 2022	81.80	82.20	81.40	81.75	8,229	+0.19(+0.24%)
May 02, 2022	81.03	81.72	80.02	81.55	8,276	+0.31(+0.38%)
Apr 29, 2022	83.04	84.02	81.06	81.24	7,829	-2.58(-3.08%)
Apr 28, 2022	82.49	84.18	81.84	83.83	5,866	+2.39(+2.94%)
Apr 27, 2022	81.68	82.36	81.26	81.44	8,357	+0.22(+0.27%)
Apr 26, 2022	83.20	83.20	81.21	81.21	10,268	-2.36(-2.83%)
Apr 25, 2022	82.63	83.58	81.84	83.58	19,537	+0.51(+0.62%)
Apr 22, 2022	85.36	85.36	83.06	83.06	8,844	-2.51(-2.93%)
Apr 21, 2022	87.91	87.98	85.55	85.57	10,766	-1.94(-2.21%)
Apr 20, 2022	88.37	88.37	87.42	87.51	22,210	-1.36(-1.53%)
Apr 19, 2022	87.34	89.06	87.34	88.86	97,289	+1.58(+1.81%)
Apr 18, 2022	87.36	87.63	86.82	87.28	5,330	-0.32(-0.36%)
Apr 14, 2022	88.27	88.44	87.56	87.60	3,525	-0.65(-0.73%)
Apr 13, 2022	87.28	88.34	86.92	88.25	9,004	+0.98(+1.12%)
Apr 12, 2022	88.30	88.84	87.07	87.27	5,059	-0.36(-0.41%)
Apr 11, 2022	88.17	88.17	87.63	87.63	3,276	-1.01(-1.14%)
Apr 08, 2022	88.48	89.18	88.29	88.64	9,601	-0.05(-0.05%)
Apr 07, 2022	88.43	89.07	87.73	88.69	7,317	+0.24(+0.27%)
Apr 06, 2022	88.76	88.76	87.84	88.44	4,008	-1.03(-1.15%)
Apr 05, 2022	90.74	90.81	89.47	89.47	4,381	-1.31(-1.44%)
Apr 04, 2022	90.02	90.78	90.02	90.78	3,868	+0.95(+1.06%)
Apr 01, 2022	89.79	89.86	89.32	89.83	8,348	+0.48(+0.54%)
Mar 31, 2022	90.39	90.53	89.34	89.34	3,576	-1.26(-1.39%)
Mar 30, 2022	91.08	91.31	90.32	90.60	8,725	-0.80(-0.88%)
Mar 29, 2022	90.69	91.52	90.60	91.41	8,161	+1.70(+1.90%)
Mar 28, 2022	89.14	89.70	88.52	89.70	5,029	+0.62(+0.70%)
Mar 25, 2022	89.26	89.26	88.36	89.08	12,980	+0.06(+0.07%)
Mar 24, 2022	88.70	89.03	88.07	89.03	4,862	+0.88(+1.00%)
Mar 23, 2022	88.96	89.05	88.12	88.14	4,867	-1.20(-1.34%)
Mar 22, 2022	88.52	89.60	88.52	89.34	6,945	+1.03(+1.16%)
Mar 21, 2022	89.03	89.03	87.88	88.32	5,880	-0.65(-0.73%)
Mar 18, 2022	87.23	88.97	87.23	88.97	7,227	+1.51(+1.73%)
Mar 17, 2022	85.57	87.41	85.57	87.46	9,973	+1.59(+1.86%)
Mar 16, 2022	84.65	85.86	83.86	85.86	8,229	+2.38(+2.86%)
Mar 15, 2022	82.41	83.53	82.21	83.48	8,947	+1.63(+1.99%)
Mar 14, 2022	82.97	83.32	81.69	81.85	10,819	-0.69(-0.83%)
Mar 11, 2022	84.79	84.79	82.53	82.53	9,308	-1.46(-1.74%)
Mar 10, 2022	83.57	84.11	83.10	83.99	7,390	-0.55(-0.65%)
Mar 09, 2022	83.74	84.86	83.56	84.54	9,775	+2.46(+3.00%)
Mar 08, 2022	82.94	83.95	82.08	82.08	4,714	-0.64(-0.77%)
Mar 07, 2022	85.90	85.92	82.72	82.72	16,663	-3.16(-3.68%)
Mar 04, 2022	86.34	86.48	85.13	85.87	20,211	-1.07(-1.23%)
Mar 03, 2022	88.40	88.41	86.66	86.94	22,577	-0.82(-0.93%)
Mar 02, 2022	87.12	88.13	86.49	87.77	37,313	+1.30(+1.51%)