• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SPDR MSCI USA Gender Diversity ETF (NY: SHE )

    116.85 +0.33 (+0.28%)
    Official Closing Price Updated: 8:00 PM EST, Mar 7, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 07, 2025 115.53 116.85 115.53 116.85 2,658 +0.33(+0.28%)
    Mar 06, 2025 117.44 117.87 116.28 116.52 3,130 -2.32(-1.95%)
    Mar 05, 2025 117.50 118.84 117.20 118.84 6,594 +1.15(+0.98%)
    Mar 04, 2025 118.51 118.74 117.36 117.69 5,963 -1.54(-1.29%)
    Mar 03, 2025 120.92 121.36 119.23 119.23 6,398 -1.78(-1.47%)
    Feb 28, 2025 119.49 121.01 119.12 121.01 2,367 +1.47(+1.23%)
    Feb 27, 2025 121.17 121.17 119.54 119.54 2,061 -1.22(-1.01%)
    Feb 26, 2025 120.93 121.60 120.43 120.77 2,347 +0.47(+0.39%)
    Feb 25, 2025 119.86 120.45 119.81 120.30 4,179 -0.06(-0.05%)
    Feb 24, 2025 120.93 121.09 120.36 120.36 4,675 -0.32(-0.27%)
    Feb 21, 2025 122.48 122.50 120.68 120.68 1,809 -2.07(-1.69%)
    Feb 20, 2025 123.11 123.16 122.30 122.75 7,761 -0.68(-0.55%)
    Feb 19, 2025 122.80 123.42 122.75 123.42 2,731 +0.25(+0.21%)
    Feb 18, 2025 123.31 123.31 122.82 123.17 15,366 -0.08(-0.06%)
    Feb 14, 2025 123.28 123.45 123.25 123.25 2,878 -0.04(-0.03%)
    Feb 13, 2025 122.51 123.28 122.51 123.28 2,991 +1.17(+0.96%)
    Feb 12, 2025 121.17 122.13 121.12 122.11 16,904 -0.15(-0.12%)
    Feb 11, 2025 121.76 122.43 121.74 122.27 1,438 +0.23(+0.19%)
    Feb 10, 2025 122.13 122.13 121.77 122.03 2,736 +0.60(+0.49%)
    Feb 07, 2025 122.23 122.23 121.44 121.44 1,712 -0.48(-0.39%)
    Feb 06, 2025 122.00 122.01 121.64 121.91 1,533 +0.31(+0.25%)
    Feb 05, 2025 120.82 121.61 120.79 121.61 1,715 +0.85(+0.71%)
    Feb 04, 2025 120.07 120.83 120.07 120.75 2,309 +0.63(+0.53%)
    Feb 03, 2025 118.80 120.44 118.80 120.12 5,463 -0.38(-0.32%)
    Jan 31, 2025 121.56 121.59 120.48 120.50 3,823 -0.84(-0.70%)
    Jan 30, 2025 121.06 121.45 120.88 121.34 3,049 +0.78(+0.64%)
    Jan 29, 2025 120.81 120.81 120.28 120.57 3,297 -0.26(-0.22%)
    Jan 28, 2025 120.17 120.87 120.17 120.83 3,728 +0.95(+0.79%)
    Jan 27, 2025 118.25 119.89 118.25 119.89 3,611 -0.14(-0.12%)
    Jan 24, 2025 120.13 120.25 119.86 120.03 4,260 -0.03(-0.02%)
    Jan 23, 2025 119.28 120.06 119.28 120.06 2,534 +0.82(+0.69%)
    Jan 22, 2025 119.10 119.36 119.10 119.24 3,188 +0.61(+0.52%)
    Jan 21, 2025 117.91 118.62 117.91 118.62 2,130 +1.10(+0.94%)
    Jan 17, 2025 117.68 117.81 117.52 117.52 1,603 +0.59(+0.50%)
    Jan 16, 2025 117.10 117.18 116.83 116.93 1,802 +0.06(+0.05%)
    Jan 15, 2025 117.05 117.10 116.87 116.88 3,339 +1.52(+1.31%)
    Jan 14, 2025 115.55 115.55 114.65 115.36 2,403 +0.04(+0.04%)
    Jan 13, 2025 114.42 115.32 114.40 115.32 2,753 +0.23(+0.20%)
    Jan 10, 2025 115.87 115.87 114.98 115.08 3,127 -1.42(-1.22%)
    Jan 08, 2025 116.11 116.51 116.03 116.51 2,915 +0.35(+0.30%)
    Jan 07, 2025 117.26 117.26 116.16 116.16 1,937 -0.67(-0.57%)
    Jan 06, 2025 117.26 117.75 116.83 116.83 2,565 +0.17(+0.14%)
    Jan 03, 2025 116.41 116.73 116.23 116.66 2,422 +1.02(+0.88%)
    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.