SPDR MSCI USA Gender Dive... (SHE)
AMEX: SHE
· Real-Time Price · USD
126.69
1.03 (0.82%)
At close: Sep 26, 2025, 3:59 PM
126.68
-0.01%
After-hours: Sep 26, 2025, 05:29 PM EDT
SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 126.06 | 126.68 | 126.06 | 126.68 | 126.68 | 0.81% | 3,920 |
| Sep 25, 2025 | 126.10 | 126.10 | 125.41 | 125.66 | 125.66 | -0.56% | 2,600 |
| Sep 24, 2025 | 126.86 | 126.86 | 126.33 | 126.37 | 126.37 | -0.31% | 1,135 |
| Sep 23, 2025 | 127.00 | 127.12 | 126.63 | 126.76 | 126.76 | -0.22% | 1,705 |
| Sep 22, 2025 | 126.30 | 127.10 | 126.30 | 127.04 | 127.04 | 0.25% | 2,408 |
| Sep 19, 2025 | 126.63 | 126.76 | 126.56 | 126.72 | 126.72 | 0.02% | 4,003 |
| Sep 18, 2025 | 126.14 | 126.75 | 126.14 | 126.69 | 126.69 | 0.41% | 1,400 |
| Sep 17, 2025 | 126.25 | 126.25 | 126.12 | 126.17 | 126.17 | 0.37% | 1,908 |
| Sep 16, 2025 | 125.52 | 126.12 | 125.50 | 125.71 | 125.71 | -0.24% | 12,242 |
| Sep 15, 2025 | 126.10 | 126.10 | 125.98 | 126.01 | 126.01 | 0.01% | 1,200 |
| Sep 12, 2025 | 126.22 | 126.22 | 126.00 | 126.00 | 126.00 | -0.27% | 1,300 |
| Sep 11, 2025 | 125.95 | 126.35 | 125.95 | 126.34 | 126.34 | 1.14% | 2,300 |
| Sep 10, 2025 | 124.69 | 124.92 | 124.69 | 124.92 | 124.92 | -0.14% | 1,640 |
| Sep 9, 2025 | 124.63 | 125.10 | 124.63 | 125.10 | 125.10 | 0.23% | 1,200 |
| Sep 8, 2025 | 124.58 | 124.81 | 124.58 | 124.81 | 124.81 | 0.19% | 1,830 |
| Sep 5, 2025 | 124.30 | 124.57 | 124.30 | 124.57 | 124.57 | -0.65% | 1,908 |
| Sep 4, 2025 | 124.70 | 125.38 | 124.40 | 125.38 | 125.38 | 0.59% | 4,605 |
| Sep 3, 2025 | 124.70 | 124.77 | 124.14 | 124.65 | 124.65 | -0.15% | 2,000 |
| Sep 2, 2025 | 124.27 | 124.85 | 124.09 | 124.84 | 124.84 | -0.93% | 2,900 |
| Aug 29, 2025 | 126.18 | 126.38 | 125.85 | 126.01 | 125.60 | -0.43% | 4,443 |