Australia markets closed

SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.63+0.98 (+0.96%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024102.67102.82102.49102.63102.6322,300
25 Apr 2024100.95102.04100.90101.65101.6511,000
24 Apr 2024102.90102.90102.38102.47102.472,300
23 Apr 2024102.45102.77102.45102.77102.773,500
22 Apr 2024101.15102.09100.86101.07101.073,500
19 Apr 2024101.11101.11100.58100.71100.712,400
18 Apr 2024101.90101.93101.39101.46101.464,800
17 Apr 2024102.40102.40101.40101.70101.703,700
16 Apr 2024101.94102.31101.79101.79101.793,100
15 Apr 2024104.16104.16102.07102.07102.073,600
12 Apr 2024103.28103.28102.94103.14103.143,500
11 Apr 2024104.53104.92103.77104.78104.785,400
10 Apr 2024104.01104.20103.82104.15104.153,400
09 Apr 2024104.57105.20104.47105.20105.202,500
08 Apr 2024105.38105.38105.04105.06105.064,100
05 Apr 2024104.32105.24104.32105.24105.242,000
04 Apr 2024105.98105.98104.05104.05104.052,000
03 Apr 2024104.80105.36104.80105.01105.015,100
02 Apr 2024104.95105.20104.93105.20105.205,800
01 Apr 2024106.13106.23105.67105.75105.758,000
28 Mar 2024106.16106.32105.86105.86105.864,300
27 Mar 2024105.59106.06105.31106.06106.062,300
26 Mar 2024105.51105.51104.90104.90104.907,300
25 Mar 2024105.34105.34105.24105.24105.246,300
22 Mar 2024105.79105.79105.56105.65105.651,500
21 Mar 2024106.18106.18105.83105.85105.853,500
20 Mar 2024104.68105.78104.68105.77105.7723,000
19 Mar 2024104.02104.82104.02104.82104.821,100
18 Mar 2024104.44104.45104.15104.15104.154,500
15 Mar 2024103.66103.79103.42103.59103.5914,300
14 Mar 2024104.77104.77104.04104.33104.331,800
13 Mar 2024104.71104.92104.43104.64104.643,100
12 Mar 2024104.01104.78104.01104.78104.782,100
11 Mar 2024103.37103.54103.37103.40103.401,900
08 Mar 2024104.58104.58103.58103.64103.641,900
07 Mar 2024103.79104.31103.79104.31104.312,300
06 Mar 2024103.31103.50103.06103.20103.203,200
05 Mar 2024103.13103.18102.56102.56102.563,000
04 Mar 2024103.43103.82103.43103.68103.684,000
01 Mar 2024103.05103.58102.86103.58103.583,600
01 Mar 20240.229 Dividend
29 Feb 2024102.81103.09102.71103.04102.814,000
28 Feb 2024102.24102.58102.24102.40102.172,300
27 Feb 2024102.65102.80102.49102.80102.573,600
26 Feb 2024102.98103.00102.65102.65102.423,800
23 Feb 2024103.04103.26102.81102.93102.701,800
22 Feb 2024102.03102.76102.03102.64102.412,400
21 Feb 2024100.17100.55100.09100.55100.332,500
20 Feb 2024100.66100.66100.08100.53100.313,300
16 Feb 2024101.59101.59101.06101.14100.921,900
15 Feb 2024101.32101.67101.32101.67101.454,700
14 Feb 2024100.74101.10100.43101.10100.884,700
13 Feb 2024100.04100.2199.7199.9299.702,900
12 Feb 2024101.28101.79101.27101.28101.053,100
09 Feb 2024101.02101.38100.94101.38101.154,500
08 Feb 2024100.69100.78100.64100.78100.552,100
07 Feb 2024100.29100.76100.29100.76100.543,700
06 Feb 2024100.04100.0499.5999.7999.572,100
05 Feb 202499.9999.9999.3799.8299.601,900
02 Feb 202498.94100.1498.9499.9699.7449,200
01 Feb 202497.6198.6297.6198.6298.404,600
31 Jan 202498.4198.4197.3697.4397.217,800
30 Jan 202498.8298.9398.8198.8898.661,700
29 Jan 202498.1298.9398.1298.9398.713,700
26 Jan 202498.2998.2998.0298.0997.872,100
25 Jan 202498.0798.3397.7798.3398.116,000
24 Jan 202497.8697.9797.5097.5097.282,800
23 Jan 202497.0797.3296.9497.3297.102,000
22 Jan 202497.0297.2596.8696.9696.744,200
19 Jan 202495.9196.8295.9196.8296.602,400
18 Jan 202495.1895.6795.0595.6795.463,200
17 Jan 202494.9894.9894.7094.9594.742,500
16 Jan 202495.4895.4895.1695.3995.184,400
12 Jan 202495.9696.0095.8195.8995.683,800
11 Jan 202495.8395.8395.5895.7595.548,100
10 Jan 202495.2195.7895.2195.7095.4912,700
09 Jan 202494.6395.1294.6395.0594.842,600
08 Jan 202493.8395.0893.8395.0894.872,400
05 Jan 202494.1194.1393.5793.7893.573,200
04 Jan 202494.2194.2193.6693.6693.455,200
03 Jan 202494.0894.1893.8193.8293.6223,000
02 Jan 202494.4094.5894.0794.4494.236,900
29 Dec 202395.1895.3594.9595.0094.792,600
28 Dec 202395.3395.4395.2595.2895.075,000
27 Dec 202395.0595.1094.9895.1094.882,000
26 Dec 202394.7795.1694.7795.0894.872,400
22 Dec 202394.5794.6894.5694.6294.412,400
21 Dec 202394.0494.3293.6894.3294.113,500
20 Dec 202394.5794.8893.3193.3193.105,900
19 Dec 202394.1794.6594.1794.6594.446,100
18 Dec 202393.8594.2593.8594.1793.964,600
15 Dec 202393.4993.6993.4193.4493.232,800
15 Dec 20230.3 Dividend
14 Dec 202394.1594.2593.7494.0293.514,300
13 Dec 202392.6993.9292.6593.8193.3012,600
12 Dec 202392.1592.7092.1592.6892.184,500
11 Dec 202391.8392.2991.8392.1991.694,100
08 Dec 202391.4991.9691.4991.8891.383,700
07 Dec 202391.0791.4591.0791.4190.923,900
06 Dec 202391.5091.5390.7790.7790.2812,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...