SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.67	74.38	72.92	73.81	16,017	-0.75(-1.00%)
Jun 29, 2022	75.07	75.07	74.20	74.56	5,691	-0.30(-0.40%)
Jun 28, 2022	76.96	77.42	74.86	74.86	5,244	-1.62(-2.12%)
Jun 27, 2022	76.71	76.80	76.20	76.48	4,141	-0.21(-0.28%)
Jun 24, 2022	74.92	76.75	74.92	76.70	11,937	+2.42(+3.26%)
Jun 23, 2022	73.72	74.35	73.24	74.28	41,897	+1.16(+1.58%)
Jun 22, 2022	72.28	73.93	72.28	73.12	7,933	+0.01(+0.01%)
Jun 21, 2022	72.54	73.49	72.54	73.11	10,300	+1.61(+2.26%)
Jun 17, 2022	71.36	71.89	70.82	71.50	13,077	+0.25(+0.36%)
Jun 16, 2022	72.22	72.22	70.93	71.24	9,106	-2.66(-3.60%)
Jun 15, 2022	73.69	74.22	73.14	73.90	5,477	+1.13(+1.56%)
Jun 14, 2022	73.66	73.66	72.31	72.77	8,858	-0.51(-0.70%)
Jun 13, 2022	74.61	74.94	73.10	73.28	13,883	-3.27(-4.27%)
Jun 10, 2022	77.58	77.58	76.56	76.56	6,231	-2.31(-2.93%)
Jun 09, 2022	80.37	80.54	78.87	78.87	5,215	-1.92(-2.37%)
Jun 08, 2022	81.21	81.52	80.78	80.79	4,665	-0.62(-0.76%)
Jun 07, 2022	79.80	81.51	79.80	81.41	7,136	+1.05(+1.30%)
Jun 06, 2022	81.21	81.21	80.30	80.36	5,069	+0.00(+0.00%)
Jun 03, 2022	80.75	80.75	80.25	80.36	10,867	-1.09(-1.34%)
Jun 02, 2022	79.86	81.45	79.58	81.45	7,394	+1.93(+2.42%)
Jun 01, 2022	80.95	80.95	79.13	79.53	6,948	-0.62(-0.77%)
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%)