SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	67.01	67.20	66.92	67.08	15,671	+0.03(+0.05%)
Sep 27, 2018	67.11	67.34	67.02	67.05	9,467	+0.08(+0.12%)
Sep 26, 2018	67.30	67.44	66.91	66.97	11,890	-0.25(-0.38%)
Sep 25, 2018	67.50	67.50	67.14	67.22	31,993	-0.08(-0.12%)
Sep 24, 2018	67.78	67.78	67.28	67.30	9,835	-0.43(-0.63%)
Sep 21, 2018	67.70	67.91	67.70	67.73	4,461	+0.05(+0.07%)
Sep 20, 2018	67.49	67.69	67.37	67.69	4,822	+0.53(+0.79%)
Sep 19, 2018	67.29	67.32	67.15	67.15	5,449	-0.03(-0.04%)
Sep 18, 2018	66.94	67.31	66.94	67.18	9,306	+0.38(+0.57%)
Sep 17, 2018	67.10	67.10	66.78	66.80	4,477	-0.20(-0.30%)
Sep 14, 2018	67.10	67.10	66.84	67.00	7,610	+0.11(+0.17%)
Sep 13, 2018	66.85	66.97	66.80	66.89	4,966	+0.12(+0.18%)
Sep 12, 2018	66.85	66.85	66.48	66.77	7,044	-0.10(-0.14%)
Sep 11, 2018	66.65	66.86	66.46	66.86	3,475	+0.13(+0.19%)
Sep 10, 2018	66.69	66.79	66.61	66.73	8,312	+0.43(+0.65%)
Sep 07, 2018	66.13	66.47	66.13	66.30	12,223	-0.18(-0.28%)
Sep 06, 2018	66.51	66.57	66.24	66.48	5,163	+0.01(+0.02%)
Sep 05, 2018	66.51	66.51	66.23	66.47	9,956	+0.00(+0.00%)
Sep 04, 2018	66.41	66.48	66.17	66.47	4,753	+0.23(+0.35%)
Aug 31, 2018		66.24	66.24	66.24	0	-0.06(-0.09%)
Aug 30, 2018	66.59	66.59	66.25	66.30	3,291	-0.42(-0.64%)
Aug 29, 2018	66.43	66.76	66.43	66.72	3,739	+0.29(+0.44%)
Aug 28, 2018	66.49	66.50	66.36	66.43	3,134	-0.10(-0.14%)
Aug 27, 2018	66.54	66.57	66.49	66.52	8,351	+0.28(+0.42%)
Aug 24, 2018	66.00	66.26	65.88	66.25	19,372	+0.39(+0.59%)
Aug 23, 2018	65.90	65.93	65.79	65.86	9,169	-0.05(-0.08%)
Aug 22, 2018	66.06	66.08	65.91	65.91	11,989	-0.11(-0.17%)
Aug 21, 2018	66.13	66.17	66.02	66.02	2,875	+0.07(+0.10%)
Aug 20, 2018	65.77	65.95	65.73	65.95	3,939	+0.42(+0.64%)
Aug 17, 2018	65.23	65.59	65.22	65.53	9,801	+0.48(+0.73%)
Aug 16, 2018	64.84	65.21	64.84	65.06	3,205	+0.45(+0.70%)
Aug 15, 2018	64.77	64.77	64.28	64.61	5,260	-0.48(-0.73%)
Aug 14, 2018	64.88	65.14	64.82	65.08	10,058	+0.43(+0.67%)
Aug 13, 2018	65.03	65.04	64.60	64.65	12,037	-0.31(-0.48%)
Aug 10, 2018	65.05	65.06	64.82	64.96	13,722	-0.37(-0.57%)
Aug 09, 2018	65.44	65.44	65.28	65.33	18,747	-0.07(-0.11%)
Aug 08, 2018	65.37	65.45	65.29	65.40	8,276	-0.06(-0.09%)
Aug 07, 2018	65.41	65.56	65.39	65.47	7,467	+0.24(+0.37%)
Aug 06, 2018	65.16	65.29	65.07	65.23	5,297	+0.15(+0.23%)
Aug 03, 2018	65.00	65.07	64.87	65.07	5,304	+0.27(+0.42%)
Aug 02, 2018	64.21	64.88	64.21	64.80	95,740	+0.16(+0.25%)
Aug 01, 2018	64.87	64.87	64.48	64.64	13,919	-0.21(-0.33%)
Jul 31, 2018	64.77	64.90	64.62	64.85	8,616	+0.38(+0.59%)
Jul 30, 2018	64.94	64.94	64.47	64.48	6,966	-0.32(-0.50%)
Jul 27, 2018	65.42	65.42	64.74	64.80	8,763	-0.60(-0.92%)
Jul 26, 2018	65.37	65.57	65.36	65.40	3,922	+0.36(+0.56%)
Jul 25, 2018	64.95	65.14	64.92	65.03	18,679	+0.16(+0.25%)
Jul 24, 2018	65.02	65.14	64.69	64.87	7,769	+0.16(+0.24%)
Jul 23, 2018	64.54	64.79	64.54	64.71	4,746	-0.04(-0.07%)
Jul 20, 2018	64.74	64.80	64.73	64.75	6,057	-0.07(-0.11%)
Jul 19, 2018	64.76	65.00	64.76	64.82	6,668	-0.05(-0.08%)
Jul 18, 2018	64.90	64.90	64.65	64.88	3,452	-0.01(-0.01%)
Jul 17, 2018	64.47	64.91	64.47	64.88	7,015	+0.51(+0.79%)
Jul 16, 2018	64.61	64.61	64.31	64.37	5,009	-0.15(-0.23%)
Jul 13, 2018	64.52	64.55	64.43	64.52	4,605	+0.08(+0.12%)
Jul 12, 2018		64.44	64.06	64.44	7,916	+0.38(+0.60%)
Jul 11, 2018	64.15	64.24	64.03	64.06	4,749	-0.37(-0.58%)
Jul 10, 2018	64.39	64.43	64.24	64.43	5,385	+0.30(+0.47%)
Jul 09, 2018	63.95	64.13	63.95	64.13	4,313	+0.41(+0.65%)
Jul 06, 2018	63.35	63.83	63.32	63.72	11,286	+0.46(+0.73%)
Jul 05, 2018	63.00	63.26	62.75	63.26	10,283	+0.52(+0.82%)
Jul 03, 2018		62.74	62.74	62.74	0	+0.00(+0.00%)