SPDR® MSCI USA Gender Diversity ETF (SHE)
79.26
-0.10 (-0.13%)
USD |
NYSEARCA |
Mar 23, 16:00
79.28
+0.02 (+0.03%)
After-Hours: 20:00
SHE Price: 79.26 for March 23, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 23, 2023 | 79.81 | 80.20 | 79.09 | 79.26 | 2450.00 |
| Mar 22, 2023 | 80.59 | 80.75 | 79.11 | 79.36 | 6527.00 |
| Mar 21, 2023 | 80.29 | 80.63 | 80.23 | 80.63 | 2766.00 |
| Mar 20, 2023 | 79.19 | 79.61 | 79.19 | 79.61 | 4566.00 |
| Mar 17, 2023 | 79.56 | 79.61 | 78.89 | 78.97 | 2243.00 |
| Mar 16, 2023 | 78.51 | 80.44 | 78.51 | 80.44 | 5493.00 |
| Mar 15, 2023 | 78.18 | 79.04 | 78.18 | 78.54 | 6257.00 |
| Mar 14, 2023 | 79.52 | 79.78 | 78.79 | 79.57 | 4602.00 |
| Mar 13, 2023 | 77.71 | 79.00 | 77.71 | 78.34 | 2689.00 |
| Mar 10, 2023 | 79.51 | 79.51 | 78.43 | 78.57 | 5244.00 |
| Mar 09, 2023 | 81.18 | 81.22 | 79.81 | 79.81 | 2775.00 |
| Mar 08, 2023 | 81.11 | 81.29 | 80.91 | 81.29 | 3613.00 |
| Mar 07, 2023 | 82.28 | 82.28 | 81.26 | 81.26 | 4328.00 |
| Mar 06, 2023 | 82.81 | 83.00 | 82.56 | 82.56 | 4891.00 |
| Mar 03, 2023 | 81.63 | 82.52 | 81.63 | 82.52 | 3597.00 |
| Mar 02, 2023 | 80.38 | 81.19 | 80.38 | 81.19 | 1703.00 |
| Mar 01, 2023 | 81.04 | 81.04 | 80.61 | 80.71 | 2633.00 |
| Feb 28, 2023 | 81.34 | 81.73 | 80.69 | 80.69 | 5591.00 |
| Feb 27, 2023 | 81.84 | 82.16 | 81.45 | 81.45 | 2919.00 |
| Feb 24, 2023 | 80.84 | 81.31 | 80.80 | 81.18 | 2903.00 |
| Feb 23, 2023 | 82.07 | 82.08 | 81.04 | 81.92 | 5712.00 |
| Feb 22, 2023 | 81.81 | 82.14 | 81.48 | 81.65 | 11141.00 |
| Feb 21, 2023 | 82.44 | 82.46 | 81.73 | 81.83 | 5013.00 |
| Feb 17, 2023 | 82.92 | 83.36 | 82.92 | 83.36 | 5415.00 |
| Feb 16, 2023 | 83.58 | 84.39 | 83.58 | 83.60 | 6001.00 |
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
108.00
Maximum
Nov 16 2021
81.03
Average
77.22
Median