Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SSGA Gender Diversity ETF SPDR (NY: SHE )

104.41 +0.22 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2023 83.11 83.57 83.11 83.57 4,374 +0.66(+0.79%)
Oct 30, 2023 82.36 83.01 82.36 82.92 3,961 +1.04(+1.28%)
Oct 27, 2023 82.49 82.49 81.69 81.88 6,481 -0.43(-0.52%)
Oct 26, 2023 82.89 82.89 82.30 82.30 3,095 -0.73(-0.87%)
Oct 25, 2023 83.40 83.65 83.03 83.03 4,289 -1.03(-1.23%)
Oct 24, 2023 83.90 84.21 83.82 84.06 4,227 +0.72(+0.86%)
Oct 23, 2023 83.44 83.82 83.35 83.35 6,180 -0.46(-0.55%)
Oct 20, 2023 84.82 84.82 83.80 83.80 4,208 -1.03(-1.22%)
Oct 19, 2023 85.43 85.43 84.84 84.84 3,351 -0.52(-0.61%)
Oct 18, 2023 86.07 86.07 85.36 85.36 5,890 -0.99(-1.15%)
Oct 17, 2023 85.88 86.57 85.88 86.35 3,716 +0.13(+0.15%)
Oct 16, 2023 85.75 86.27 85.73 86.22 2,695 +1.03(+1.21%)
Oct 13, 2023 85.81 86.08 85.03 85.19 2,057 -0.32(-0.37%)
Oct 12, 2023 85.99 86.11 85.11 85.51 5,614 -0.56(-0.65%)
Oct 11, 2023 86.00 86.16 85.65 86.06 4,860 +0.18(+0.21%)
Oct 10, 2023 85.90 85.90 85.84 85.88 1,696 +0.53(+0.62%)
Oct 09, 2023 84.50 85.42 84.50 85.36 3,127 +0.59(+0.70%)
Oct 06, 2023 83.28 84.76 83.28 84.76 1,354 +1.20(+1.44%)
Oct 05, 2023 83.44 83.64 83.03 83.56 2,970 -0.17(-0.20%)
Oct 04, 2023 83.20 83.81 83.20 83.72 5,109 +0.51(+0.61%)
Oct 03, 2023 84.17 84.17 83.19 83.22 8,428 -1.12(-1.33%)
Oct 02, 2023 84.33 84.51 84.03 84.34 2,619 -0.20(-0.24%)
Sep 29, 2023 85.14 85.14 84.34 84.54 1,984 -0.17(-0.20%)
Sep 28, 2023 84.05 84.92 84.05 84.71 7,439 +0.32(+0.37%)
Sep 27, 2023 84.57 84.59 84.06 84.39 4,520 +0.07(+0.08%)
Sep 26, 2023 85.03 85.03 84.20 84.32 5,915 -1.27(-1.49%)
Sep 25, 2023 85.03 85.59 85.41 85.59 4,664 +0.25(+0.29%)
Sep 22, 2023 85.61 85.81 85.34 85.34 4,980 -0.02(-0.03%)
Sep 21, 2023 86.23 86.23 85.37 85.37 3,208 -1.65(-1.90%)
Sep 20, 2023 87.84 87.84 87.02 87.02 2,587 -0.50(-0.57%)
Sep 19, 2023 87.48 87.53 86.99 87.51 3,764 -0.26(-0.29%)
Sep 18, 2023 87.68 87.94 87.68 87.77 3,910 +0.00(+0.00%)
Sep 15, 2023 88.28 88.28 87.66 87.77 2,710 -0.99(-1.12%)
Sep 14, 2023 88.32 88.78 88.32 88.77 2,700 +0.65(+0.74%)
Sep 13, 2023 88.25 88.25 87.88 88.11 2,536 -0.02(-0.02%)
Sep 12, 2023 88.23 88.37 88.04 88.13 2,818 -0.53(-0.60%)
Sep 11, 2023 88.38 88.67 88.38 88.67 2,909 +0.63(+0.72%)
Sep 08, 2023 88.29 88.29 87.95 88.04 1,434 +0.03(+0.04%)
Sep 07, 2023 87.58 88.02 87.58 88.00 2,735 +0.01(+0.01%)
Sep 06, 2023 87.71 87.99 87.71 87.99 1,891 -0.34(-0.38%)
Sep 05, 2023 88.68 88.68 88.33 88.33 6,300 -0.43(-0.48%)
Sep 01, 2023 88.83 89.03 88.49 88.76 8,950 +0.49(+0.55%)
Aug 31, 2023 88.66 88.66 88.27 88.27 4,360 -0.25(-0.28%)
Aug 30, 2023 88.37 88.52 88.37 88.52 1,276 +0.21(+0.24%)
Aug 29, 2023 87.21 88.31 87.21 88.31 5,262 +1.07(+1.23%)
Aug 28, 2023 87.27 87.31 87.07 87.24 8,992 +0.46(+0.53%)
Aug 25, 2023 86.36 86.98 86.30 86.78 5,377 +0.71(+0.82%)
Aug 24, 2023 87.18 87.18 86.07 86.07 16,416 -1.06(-1.22%)
Aug 23, 2023 86.52 87.22 86.52 87.13 16,526 +0.79(+0.92%)
Aug 22, 2023 86.82 86.82 86.28 86.34 7,439 -0.24(-0.27%)
Aug 21, 2023 86.34 86.74 86.34 86.58 14,033 +0.25(+0.29%)
Aug 18, 2023 85.92 86.33 85.92 86.33 3,568 -0.06(-0.07%)
Aug 17, 2023 86.53 86.53 86.36 86.39 1,619 -0.47(-0.54%)
Aug 16, 2023 87.33 87.65 86.87 86.87 4,532 -0.43(-0.49%)
Aug 15, 2023 88.10 88.10 87.29 87.29 4,949 -1.37(-1.54%)
Aug 14, 2023 88.11 88.66 88.11 88.66 4,287 +0.32(+0.36%)
Aug 11, 2023 87.94 88.55 87.94 88.34 3,567 +0.04(+0.04%)
Aug 10, 2023 88.66 89.17 88.13 88.30 3,014 +0.17(+0.19%)
Aug 09, 2023 88.69 88.70 88.12 88.14 5,098 -0.41(-0.47%)
Aug 08, 2023 88.17 88.55 88.15 88.55 1,393 -0.55(-0.62%)
Aug 07, 2023 88.69 89.10 88.69 89.10 2,341 +0.81(+0.91%)
Aug 04, 2023 89.09 89.45 88.30 88.30 1,697 -0.29(-0.33%)
Aug 03, 2023 88.66 89.02 88.59 88.59 2,115 -0.30(-0.33%)
Aug 02, 2023 89.33 89.33 88.88 88.89 4,980 -0.98(-1.09%)
Aug 01, 2023 89.76 89.94 89.74 89.87 2,585 -0.15(-0.17%)
Jul 31, 2023 89.98 90.06 89.83 90.02 8,837 +0.16(+0.18%)
Jul 28, 2023 89.68 89.85 89.67 89.85 1,782 +0.72(+0.80%)
Jul 27, 2023 90.41 90.50 89.13 89.13 8,715 -0.53(-0.59%)
Jul 26, 2023 89.53 89.93 89.49 89.67 7,024 -0.18(-0.20%)
Jul 25, 2023 89.49 89.98 89.49 89.85 6,613 +0.29(+0.32%)
Jul 24, 2023 89.53 89.71 89.48 89.56 8,672 +0.11(+0.12%)
Jul 21, 2023 89.52 89.66 89.45 89.45 4,498 +0.05(+0.06%)
Jul 20, 2023 89.66 89.83 89.35 89.40 3,660 -0.48(-0.53%)
Jul 19, 2023 89.68 89.95 89.68 89.88 6,909 +0.54(+0.60%)
Jul 18, 2023 88.96 89.34 88.96 89.34 3,283 +0.68(+0.77%)
Jul 17, 2023 88.27 88.84 88.27 88.66 3,081 +0.31(+0.35%)
Jul 14, 2023 88.62 88.62 88.35 88.35 3,847 -0.26(-0.29%)
Jul 13, 2023 88.28 88.73 88.28 88.61 7,940 +0.57(+0.65%)
Jul 12, 2023 88.09 88.22 87.90 88.03 8,342 +0.53(+0.60%)
Jul 11, 2023 86.97 87.51 86.92 87.51 5,191 +0.76(+0.88%)
Jul 10, 2023 86.20 86.75 86.20 86.75 2,916 +0.40(+0.46%)
Jul 07, 2023 86.26 87.00 86.26 86.35 11,152 -0.13(-0.15%)
Jul 06, 2023 86.12 86.52 86.02 86.48 11,244 -0.21(-0.24%)
Jul 05, 2023 86.78 87.31 86.69 86.69 6,441 -0.55(-0.62%)
Jul 03, 2023 86.96 87.23 86.94 87.23 3,362 +0.00(+0.00%)
Jun 30, 2023 86.83 87.36 86.83 87.23 12,983 +1.03(+1.20%)
Jun 29, 2023 85.87 86.22 85.87 86.20 7,260 +0.39(+0.45%)
Jun 28, 2023 85.54 85.82 85.54 85.82 3,590 +0.10(+0.12%)
Jun 27, 2023 85.32 85.88 85.32 85.72 3,747 +0.73(+0.86%)
Jun 26, 2023 85.02 85.34 84.98 84.98 5,041 -0.15(-0.18%)
Jun 23, 2023 85.07 85.38 85.07 85.13 2,272 -0.55(-0.64%)
Jun 22, 2023 85.26 85.68 85.26 85.68 6,140 +0.09(+0.11%)
Jun 21, 2023 85.52 85.92 85.52 85.59 3,393 -0.25(-0.29%)
Jun 20, 2023 85.95 85.95 85.76 85.83 2,863 -0.60(-0.70%)
Jun 16, 2023 87.06 87.06 86.44 86.44 5,118 -0.29(-0.33%)
Jun 15, 2023 85.31 86.80 85.31 86.73 3,695 +4.77(+5.82%)
May 08, 2023 82.08 82.08 81.78 81.96 3,145 -0.09(-0.11%)
May 05, 2023 81.81 82.19 81.70 82.05 2,260 +1.35(+1.68%)
May 04, 2023 81.13 81.13 80.70 80.70 2,410 -0.77(-0.94%)
May 03, 2023 82.07 82.35 81.41 81.47 4,861 -0.58(-0.71%)
May 02, 2023 82.31 82.31 81.66 82.05 3,237 -1.05(-1.27%)
May 01, 2023 83.23 83.39 83.10 83.10 3,684 -0.05(-0.06%)
Apr 28, 2023 82.89 83.18 82.89 83.16 4,628 +0.51(+0.62%)
Apr 27, 2023 81.59 82.65 81.59 82.64 3,867 +1.61(+1.99%)
Apr 26, 2023 81.57 81.57 80.87 81.04 5,536 -0.27(-0.33%)
Apr 25, 2023 82.25 82.28 81.30 81.30 3,116 -1.37(-1.66%)
Apr 24, 2023 82.62 82.67 82.29 82.67 5,449 +0.12(+0.14%)
Apr 21, 2023 82.46 82.64 82.38 82.56 3,536 +0.16(+0.19%)
Apr 20, 2023 82.54 82.76 82.20 82.40 13,084 -0.47(-0.57%)
Apr 19, 2023 82.61 82.98 82.61 82.87 5,625 -0.05(-0.06%)
Apr 18, 2023 83.20 83.20 82.72 82.92 3,658 -0.02(-0.02%)
Apr 17, 2023 82.85 82.99 82.46 82.94 32,511 +0.28(+0.34%)
Apr 14, 2023 82.73 82.73 82.19 82.66 5,413 -0.25(-0.31%)
Apr 13, 2023 82.00 82.91 82.00 82.91 2,213 +1.05(+1.28%)
Apr 12, 2023 82.56 82.56 81.74 81.86 9,711 -0.26(-0.31%)
Apr 11, 2023 82.27 82.38 82.12 82.12 2,497 +0.04(+0.05%)
Apr 10, 2023 81.64 82.08 81.53 82.08 6,192 +0.10(+0.12%)
Apr 06, 2023 81.56 82.03 81.49 81.98 2,591 +0.14(+0.17%)
Apr 05, 2023 81.81 81.89 81.60 81.84 6,617 -0.04(-0.05%)
Apr 04, 2023 82.19 82.19 81.72 81.88 5,655 -0.31(-0.37%)
Apr 03, 2023 81.93 82.19 81.89 82.19 2,643 +0.38(+0.46%)
Mar 31, 2023 80.92 81.81 80.92 81.81 4,664 +1.11(+1.37%)
Mar 30, 2023 80.75 80.77 80.46 80.71 4,360 +0.49(+0.62%)
Mar 29, 2023 79.81 80.22 79.75 80.22 4,845 +1.13(+1.44%)
Mar 28, 2023 79.00 79.24 78.83 79.08 4,352 -0.11(-0.14%)
Mar 27, 2023 79.45 79.47 79.16 79.19 8,637 +0.29(+0.37%)
Mar 24, 2023 77.92 78.89 77.84 78.89 5,658 +0.67(+0.86%)
Mar 23, 2023 78.77 79.15 78.05 78.22 2,482 -0.10(-0.13%)
Mar 22, 2023 79.53 79.69 78.07 78.32 6,613 -1.25(-1.57%)
Mar 21, 2023 79.24 79.57 79.18 79.57 2,802 +1.00(+1.28%)
Mar 20, 2023 78.15 78.57 78.15 78.57 4,626 +0.63(+0.81%)
Mar 17, 2023 78.52 78.57 77.86 77.94 2,272 -1.14(-1.44%)
Mar 16, 2023 77.18 79.08 77.18 79.08 5,587 +1.87(+2.42%)
Mar 15, 2023 76.85 77.70 76.85 77.21 6,364 -1.01(-1.29%)
Mar 14, 2023 78.17 78.43 77.45 78.22 4,675 +1.21(+1.57%)
Mar 13, 2023 76.39 77.66 76.39 77.01 2,735 -0.23(-0.29%)
Mar 10, 2023 78.16 78.16 77.10 77.24 5,334 -1.22(-1.55%)
Mar 09, 2023 79.80 79.84 78.46 78.46 2,822 -1.45(-1.82%)
Mar 08, 2023 79.73 79.91 79.54 79.91 3,675 +0.03(+0.04%)
Mar 07, 2023 80.88 80.88 79.88 79.88 4,402 -1.28(-1.58%)
Mar 06, 2023 81.41 81.59 81.16 81.16 4,975 +0.04(+0.05%)
Mar 03, 2023 80.24 81.12 80.24 81.12 3,659 +1.30(+1.63%)
Mar 02, 2023 79.02 79.81 79.02 79.81 1,733 +0.47(+0.60%)
Mar 01, 2023 79.66 79.66 79.24 79.34 2,678 +0.02(+0.02%)
Feb 28, 2023 79.96 80.34 79.32 79.32 5,687 -0.75(-0.93%)
Feb 27, 2023 80.45 80.77 80.07 80.07 2,969 +0.27(+0.33%)
Feb 24, 2023 79.47 79.93 79.43 79.80 2,953 -0.73(-0.90%)
Feb 23, 2023 80.68 80.69 79.67 80.53 5,810 +0.27(+0.33%)
Feb 22, 2023 80.42 80.75 80.10 80.26 11,333 -0.18(-0.22%)
Feb 21, 2023 81.04 81.06 80.34 80.44 5,099 -1.50(-1.83%)
Feb 17, 2023 81.51 81.95 81.51 81.95 5,508 -0.24(-0.29%)
Feb 16, 2023 82.17 82.96 82.17 82.18 6,104 -0.82(-0.99%)
Feb 15, 2023 82.23 83.01 82.23 83.01 8,139 +0.25(+0.30%)
Feb 14, 2023 82.74 83.08 82.16 82.76 9,349 -0.20(-0.24%)
Feb 13, 2023 82.32 82.96 82.32 82.96 4,785 +0.98(+1.20%)
Feb 10, 2023 81.55 81.98 81.55 81.98 2,702 +0.26(+0.31%)
Feb 09, 2023 82.98 82.98 81.69 81.72 3,567 -0.72(-0.87%)
Feb 08, 2023 82.97 83.07 82.43 82.43 5,278 -0.74(-0.89%)
Feb 07, 2023 82.21 83.17 82.18 83.17 5,162 +0.85(+1.03%)
Feb 06, 2023 82.13 82.55 82.13 82.33 9,781 -0.17(-0.20%)
Feb 03, 2023 82.81 83.63 82.50 82.50 11,108 -1.29(-1.54%)
Feb 02, 2023 83.29 83.95 83.12 83.78 13,340 +1.11(+1.34%)
Feb 01, 2023 81.66 83.04 81.35 82.67 107,584 +0.65(+0.79%)
Jan 31, 2023 81.08 82.02 81.08 82.02 15,692 +1.07(+1.32%)
Jan 30, 2023 81.33 81.70 80.94 80.95 8,124 -0.86(-1.05%)
Jan 27, 2023 81.42 81.90 81.42 81.81 3,135 +0.26(+0.32%)
Jan 26, 2023 81.47 81.55 81.01 81.55 2,434 +0.64(+0.78%)
Jan 25, 2023 79.81 80.91 79.81 80.91 17,220 +0.17(+0.21%)
Jan 24, 2023 80.48 80.89 80.30 80.75 8,184 -0.04(-0.05%)
Jan 23, 2023 80.07 81.04 80.04 80.79 4,152 +0.79(+0.98%)
Jan 20, 2023 79.01 80.00 79.01 80.00 2,899 +1.38(+1.75%)
Jan 19, 2023 78.74 78.97 78.38 78.62 3,973 -0.40(-0.51%)
Jan 18, 2023 80.62 80.74 79.03 79.03 5,660 -1.44(-1.78%)
Jan 17, 2023 80.73 80.73 80.46 80.46 4,707 -0.27(-0.33%)
Jan 13, 2023 79.91 80.84 79.91 80.73 8,037 +0.19(+0.23%)
Jan 12, 2023 80.30 80.76 79.86 80.54 6,170 +0.33(+0.42%)
Jan 11, 2023 79.74 80.21 79.65 80.21 4,454 +0.74(+0.93%)
Jan 10, 2023 78.71 79.47 78.71 79.47 5,233 +0.67(+0.85%)
Jan 09, 2023 79.26 79.59 78.80 78.80 3,854 -0.21(-0.26%)
Jan 06, 2023 78.21 79.01 78.21 79.01 3,596 +1.56(+2.02%)
Jan 05, 2023 77.76 77.76 77.28 77.44 5,667 -0.63(-0.81%)
Jan 04, 2023 77.85 78.47 77.74 78.07 5,057 +0.72(+0.93%)
Jan 03, 2023 77.99 77.99 76.96 77.35 5,482 -0.10(-0.13%)
Dec 30, 2022 77.24 77.49 76.80 77.46 5,155 -0.19(-0.25%)
Dec 29, 2022 76.94 77.78 76.94 77.65 3,399 +1.22(+1.59%)
Dec 28, 2022 77.40 77.40 76.39 76.43 5,958 -0.87(-1.12%)
Dec 27, 2022 77.27 77.40 76.83 77.30 10,395 +0.02(+0.03%)
Dec 23, 2022 76.71 77.28 76.71 77.28 4,009 +0.44(+0.58%)
Dec 22, 2022 76.94 76.94 75.76 76.83 5,772 -0.22(-0.28%)
Dec 21, 2022 77.14 77.70 77.05 77.05 5,959 +0.55(+0.72%)
Dec 20, 2022 76.13 76.61 76.13 76.50 6,059 +0.22(+0.28%)
Dec 19, 2022 76.87 76.87 76.02 76.28 5,971 -0.70(-0.91%)
Dec 16, 2022 77.32 77.32 76.54 76.98 7,538 -0.97(-1.24%)
Dec 15, 2022 78.83 78.83 77.66 77.95 5,954 -1.85(-2.32%)
Dec 14, 2022 80.18 80.97 79.20 79.80 13,370 -0.56(-0.69%)
Dec 13, 2022 81.84 81.84 80.03 80.35 7,773 +0.59(+0.74%)
Dec 12, 2022 78.82 79.79 78.82 79.77 5,596 +1.15(+1.47%)
Dec 09, 2022 79.04 79.44 78.61 78.61 9,960 -0.65(-0.82%)
Dec 08, 2022 79.07 79.47 78.96 79.26 2,447 +0.59(+0.75%)
Dec 07, 2022 78.77 79.03 78.55 78.67 10,414 -0.19(-0.24%)
Dec 06, 2022 79.96 80.02 78.40 78.86 15,730 -1.06(-1.33%)
Dec 05, 2022 81.41 81.42 79.82 79.92 7,601 -1.96(-2.39%)
Dec 02, 2022 81.23 81.96 81.10 81.88 10,756 -0.02(-0.02%)
Dec 01, 2022 82.05 82.06 81.58 81.90 5,317 -0.02(-0.02%)
Nov 30, 2022 79.52 81.96 79.26 81.92 7,979 +2.48(+3.13%)
Nov 29, 2022 79.39 79.62 79.17 79.43 3,759 +0.03(+0.04%)
Nov 28, 2022 80.15 80.23 79.34 79.40 4,573 -1.18(-1.47%)
Nov 25, 2022 80.37 80.69 80.37 80.59 3,944 +0.22(+0.27%)
Nov 23, 2022 80.09 80.45 79.86 80.37 4,293 +0.60(+0.75%)
Nov 22, 2022 78.86 79.78 78.86 79.78 6,098 +0.88(+1.12%)
Nov 21, 2022 79.22 79.22 78.63 78.90 5,990 -0.32(-0.41%)
Nov 18, 2022 79.38 79.38 78.79 79.22 3,584 +0.23(+0.28%)
Nov 17, 2022 78.32 79.05 78.32 78.99 2,589 -0.49(-0.62%)
Nov 16, 2022 80.21 80.21 79.40 79.48 7,595 -1.03(-1.28%)
Nov 15, 2022 80.74 81.08 80.32 80.51 3,334 +0.90(+1.13%)
Nov 14, 2022 79.89 80.75 79.56 79.61 7,193 -0.70(-0.88%)
Nov 11, 2022 79.80 80.43 79.80 80.31 6,624 +0.76(+0.96%)
Nov 10, 2022 78.32 79.59 78.32 79.55 7,294 +3.97(+5.26%)
Nov 09, 2022 76.99 76.99 75.55 75.58 8,084 -2.08(-2.68%)
Nov 08, 2022 77.34 78.27 77.12 77.66 3,726 +0.58(+0.75%)
Nov 07, 2022 76.87 77.13 76.35 77.09 6,498 +0.54(+0.70%)
Nov 04, 2022 77.17 77.22 75.45 76.55 7,810 +0.37(+0.49%)
Nov 03, 2022 75.89 76.67 75.89 76.18 3,611 -0.35(-0.46%)
Nov 02, 2022 78.63 76.53 76.53 7,883 -2.20(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.