SPDR® MSCI USA Gender Diversity ETF (SHE)
113.88
+0.19
(+0.17%)
USD |
NYSEARCA |
Nov 04, 16:00
113.98
+0.10
(+0.09%)
After-Hours: 20:00
SHE Price: 113.88 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 114.02 | 114.02 | 113.73 | 113.88 | 4093.00 |
| Nov 01, 2024 | 114.68 | 114.68 | 113.69 | 113.69 | 2104.00 |
| Oct 31, 2024 | 114.54 | 114.54 | 113.76 | 113.76 | 3000.00 |
| Oct 30, 2024 | 115.16 | 115.58 | 114.90 | 114.90 | 2037.00 |
| Oct 29, 2024 | 116.04 | 116.12 | 115.88 | 115.88 | 1222.00 |
| Oct 28, 2024 | 115.99 | 116.08 | 115.92 | 115.92 | 4531.00 |
| Oct 25, 2024 | 116.35 | 116.35 | 115.47 | 115.47 | 1208.00 |
| Oct 24, 2024 | 115.92 | 116.01 | 115.49 | 115.80 | 1307.00 |
| Oct 23, 2024 | 116.35 | 116.48 | 115.91 | 115.91 | 1160.00 |
| Oct 22, 2024 | 116.41 | 116.98 | 116.41 | 116.86 | 2106.00 |
| Oct 21, 2024 | 117.21 | 117.21 | 116.88 | 116.93 | 1443.00 |
| Oct 18, 2024 | 117.10 | 117.46 | 117.09 | 117.35 | 2007.00 |
| Oct 17, 2024 | 117.10 | 117.10 | 116.92 | 116.92 | 1329.00 |
| Oct 16, 2024 | 116.46 | 116.91 | 116.46 | 116.91 | 1437.00 |
| Oct 15, 2024 | 116.68 | 117.06 | 116.14 | 117.06 | 3392.00 |
| Oct 14, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 1328.00 |
| Oct 11, 2024 | 116.08 | 116.17 | 115.98 | 116.09 | 2634.00 |
| Oct 10, 2024 | 115.09 | 115.25 | 114.88 | 115.16 | 4612.00 |
| Oct 09, 2024 | 115.00 | 115.43 | 115.00 | 115.33 | 5123.00 |
| Oct 08, 2024 | 113.77 | 114.49 | 113.77 | 114.45 | 7319.00 |
| Oct 07, 2024 | 114.08 | 114.08 | 113.32 | 113.40 | 2629.00 |
| Oct 04, 2024 | 113.92 | 114.32 | 113.47 | 114.32 | 834.00 |
| Oct 03, 2024 | 113.14 | 113.41 | 113.14 | 113.29 | 2573.00 |
| Oct 02, 2024 | 113.50 | 113.99 | 113.32 | 113.99 | 5398.00 |
| Oct 01, 2024 | 113.22 | 113.79 | 113.22 | 113.47 | 5844.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.20
Minimum
Mar 23 2020
117.35
Maximum
Oct 18 2024
89.10
Average
87.52
Median