State Street SPDR MSCI USA Gender Diversity ETF (NY:SHE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	131.00	131.63	131.00	131.25	2,195	+0.67(+0.51%)
Dec 04, 2025	130.99	130.99	130.36	130.57	2,716	+0.16(+0.12%)
Dec 03, 2025	129.64	130.54	129.64	130.41	3,885	+0.69(+0.53%)
Dec 02, 2025	129.74	129.87	129.55	129.72	3,223	+0.36(+0.28%)
Dec 01, 2025	129.09	129.99	129.09	129.37	3,358	-0.36(-0.28%)
Nov 28, 2025	129.02	129.81	129.02	129.73	2,955	+0.84(+0.65%)
Nov 26, 2025	128.35	129.25	128.35	128.89	4,554	+1.02(+0.80%)
Nov 25, 2025	125.91	127.98	125.59	127.87	8,881	+1.17(+0.93%)
Nov 24, 2025	126.74	127.14	126.05	126.70	27,931	+0.65(+0.51%)
Nov 21, 2025	125.12	126.88	124.80	126.05	60,239	+1.49(+1.20%)
Nov 20, 2025	127.91	127.91	124.56	124.56	1,315	-2.44(-1.92%)
Nov 19, 2025	127.25	127.50	126.35	127.00	8,396	-0.43(-0.34%)
Nov 18, 2025	127.46	128.01	126.61	127.43	6,731	-0.75(-0.58%)
Nov 17, 2025	129.35	129.85	127.73	128.18	4,020	-1.72(-1.32%)
Nov 14, 2025	129.00	130.54	128.78	129.90	5,520	+0.09(+0.07%)
Nov 13, 2025	131.51	131.51	129.75	129.81	5,750	-2.25(-1.71%)
Nov 12, 2025	131.36	132.06	131.36	132.06	8,213	+1.38(+1.05%)
Nov 11, 2025	130.80	131.15	130.69	130.69	2,915	+0.21(+0.16%)
Nov 10, 2025	129.90	130.57	129.45	130.48	6,521	+1.83(+1.42%)
Nov 07, 2025	127.83	128.65	126.95	128.65	3,030	+0.40(+0.31%)
Nov 06, 2025	129.54	129.54	128.17	128.25	4,577	-1.64(-1.26%)
Nov 05, 2025	128.99	130.27	128.99	129.89	2,660	+0.84(+0.65%)
Nov 04, 2025	129.81	129.81	128.99	129.05	2,319	-1.63(-1.25%)
Nov 03, 2025	130.81	130.81	129.46	130.68	3,055	+0.05(+0.04%)
Oct 31, 2025	130.39	130.63	130.39	130.63	2,883	+0.52(+0.40%)
Oct 30, 2025	129.91	131.19	129.91	130.10	1,859	-0.54(-0.42%)
Oct 29, 2025	131.50	131.50	130.65	130.65	2,730	-0.83(-0.63%)
Oct 28, 2025	131.80	131.80	131.38	131.48	5,031	-0.20(-0.15%)
Oct 27, 2025	131.34	131.68	131.28	131.68	5,078	+1.04(+0.79%)
Oct 24, 2025	130.65	130.79	130.65	130.65	2,119	+1.08(+0.84%)
Oct 23, 2025	129.14	129.65	129.14	129.56	1,604	+0.60(+0.47%)
Oct 22, 2025	129.53	129.61	128.65	128.96	3,670	-0.93(-0.72%)
Oct 21, 2025	129.89	130.00	129.80	129.89	2,952	+0.50(+0.39%)
Oct 20, 2025	128.52	129.41	128.52	129.39	2,214	+1.33(+1.04%)
Oct 17, 2025	127.87	128.10	127.85	128.06	1,431	+0.77(+0.61%)
Oct 16, 2025	128.62	128.62	127.14	127.29	2,198	-0.96(-0.75%)
Oct 15, 2025	128.39	128.99	127.62	128.25	5,104	+0.71(+0.55%)
Oct 14, 2025	126.15	128.08	126.15	127.54	2,272	+0.42(+0.33%)
Oct 13, 2025	126.83	127.38	126.73	127.12	3,785	+1.45(+1.15%)
Oct 10, 2025	127.92	127.92	125.67	125.67	2,252	-2.89(-2.25%)
Oct 09, 2025	129.05	129.05	128.55	128.56	3,434	-0.72(-0.56%)
Oct 08, 2025	128.55	129.29	128.28	129.29	4,152	+1.30(+1.02%)
Oct 07, 2025	128.44	128.44	127.82	127.99	2,872	-0.48(-0.38%)
Oct 06, 2025	128.31	128.86	128.31	128.47	4,137	+1.11(+0.87%)
Oct 03, 2025	127.58	127.70	127.36	127.36	1,136	+0.13(+0.10%)
Oct 02, 2025	127.20	127.23	126.78	127.23	2,807	+0.11(+0.08%)