SPDR MSCI USA Gender Diversity ETF (NY: SHE )

117.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 116.64 117.21 116.49 117.21 3,707 +0.49(+0.42%)
Dec 20, 2024 116.38 117.47 116.38 116.72 2,726 +0.99(+0.86%)
Dec 19, 2024 116.40 116.40 115.73 115.73 2,738 +0.06(+0.05%)
Dec 18, 2024 118.57 118.67 115.67 115.67 4,682 -2.82(-2.38%)
Dec 17, 2024 118.32 118.64 118.29 118.49 2,689 -0.37(-0.31%)
Dec 16, 2024 119.29 119.29 118.86 118.86 2,559 -0.36(-0.30%)
Dec 13, 2024 119.78 119.78 119.19 119.22 1,341 -0.76(-0.63%)
Dec 12, 2024 120.13 120.40 119.97 119.97 1,113 -0.32(-0.26%)
Dec 11, 2024 120.53 120.55 120.29 120.29 2,574 +0.29(+0.24%)
Dec 10, 2024 120.36 120.43 119.99 120.00 2,170 -0.29(-0.24%)
Dec 09, 2024 121.07 121.07 120.29 120.29 5,387 -0.32(-0.26%)
Dec 06, 2024 121.36 121.58 120.61 120.61 9,228 -0.47(-0.39%)
Dec 05, 2024 121.37 121.37 121.08 121.08 26,220 -0.37(-0.30%)
Dec 04, 2024 121.05 121.50 121.05 121.45 17,256 +0.57(+0.47%)
Dec 03, 2024 120.74 120.88 120.61 120.88 2,567 -0.03(-0.02%)
Dec 02, 2024 120.91 120.91 120.69 120.91 3,277 -0.33(-0.27%)
Nov 29, 2024 121.40 121.50 121.23 121.24 2,402 +0.50(+0.41%)
Nov 27, 2024 120.97 121.11 120.65 120.74 6,202 -0.40(-0.33%)
Nov 26, 2024 120.67 121.14 120.67 121.14 2,870 +0.74(+0.61%)
Nov 25, 2024 120.53 120.78 120.31 120.40 6,271 +0.51(+0.43%)
Nov 22, 2024 119.79 119.94 119.73 119.89 2,251 +0.42(+0.35%)
Nov 21, 2024 118.74 119.47 118.74 119.47 3,031 +1.27(+1.08%)
Nov 20, 2024 117.03 118.20 117.03 118.20 3,286 +0.52(+0.44%)
Nov 19, 2024 117.59 117.72 117.52 117.68 4,583 -0.21(-0.18%)
Nov 18, 2024 117.52 118.05 117.52 117.89 5,820 +0.24(+0.21%)
Nov 15, 2024 117.67 117.68 117.60 117.65 2,797 -1.63(-1.37%)
Nov 14, 2024 119.80 119.80 119.03 119.28 3,092 -0.50(-0.42%)
Nov 13, 2024 119.60 120.14 119.59 119.78 5,262 +0.10(+0.08%)
Nov 12, 2024 119.78 119.89 119.50 119.68 4,668 +0.03(+0.03%)
Nov 11, 2024 119.54 119.91 119.54 119.65 9,130 +0.65(+0.55%)
Nov 08, 2024 119.51 119.51 119.00 119.00 1,929 +0.30(+0.25%)
Nov 07, 2024 118.39 118.93 118.39 118.70 3,635 +0.91(+0.77%)
Nov 06, 2024 117.40 117.79 117.32 117.79 2,442 +2.77(+2.41%)
Nov 05, 2024 114.79 115.02 114.74 115.02 1,861 +1.14(+1.00%)
Nov 04, 2024 114.02 114.02 113.73 113.88 4,093 +0.19(+0.17%)
Nov 01, 2024 114.68 114.68 113.69 113.69 2,104 -0.07(-0.06%)
Oct 31, 2024 114.54 114.54 113.76 113.76 3,000 -1.14(-0.99%)
Oct 30, 2024 115.16 115.58 114.90 114.90 2,037 -0.98(-0.85%)
Oct 29, 2024 116.04 116.12 115.88 115.88 1,222 -0.04(-0.03%)
Oct 28, 2024 115.99 116.08 115.92 115.92 4,531 +0.45(+0.39%)
Oct 25, 2024 116.35 116.35 115.47 115.47 1,208 -0.33(-0.29%)
Oct 24, 2024 115.92 116.01 115.49 115.80 1,307 -0.11(-0.09%)
Oct 23, 2024 116.35 116.48 115.91 115.91 1,160 -0.95(-0.81%)
Oct 22, 2024 116.41 116.98 116.41 116.86 2,106 -0.08(-0.06%)
Oct 21, 2024 117.21 117.21 116.88 116.93 1,443 -0.42(-0.35%)
Oct 18, 2024 117.10 117.46 117.09 117.35 2,007 +0.43(+0.37%)
Oct 17, 2024 117.09 117.09 116.92 116.92 1,329 +0.01(+0.01%)
Oct 16, 2024 116.46 116.91 116.46 116.91 1,437 -0.15(-0.13%)
Oct 15, 2024 116.68 117.06 116.14 117.06 3,392 +0.19(+0.16%)
Oct 14, 2024 116.87 116.87 116.87 116.87 1,328 +0.78(+0.67%)
Oct 11, 2024 116.08 116.17 115.98 116.09 2,634 +0.93(+0.81%)
Oct 10, 2024 115.09 115.25 114.88 115.16 4,612 -0.17(-0.15%)
Oct 09, 2024 115.00 115.43 115.00 115.33 5,123 +0.88(+0.77%)
Oct 08, 2024 113.77 114.49 113.77 114.45 7,319 +1.05(+0.93%)
Oct 07, 2024 114.08 114.08 113.32 113.40 2,629 -0.92(-0.80%)
Oct 04, 2024 113.92 114.32 113.47 114.32 834 +1.03(+0.91%)
Oct 03, 2024 113.14 113.41 113.14 113.29 2,573 -0.70(-0.61%)
Oct 02, 2024 113.50 113.99 113.32 113.99 5,398 +0.52(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.