SPDR® MSCI USA Gender Diversity ETF (SHE)
104.66
+0.55
(+0.53%)
USD |
NYSEARCA |
May 09, 16:00
SHE Price: 104.66 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 104.15 | 104.66 | 104.15 | 104.66 | 5547.00 |
May 08, 2024 | 103.90 | 104.17 | 103.85 | 104.11 | 3125.00 |
May 07, 2024 | 104.10 | 104.16 | 103.99 | 104.13 | 3522.00 |
May 06, 2024 | 103.24 | 103.74 | 103.20 | 103.74 | 2145.00 |
May 03, 2024 | 102.65 | 102.76 | 102.24 | 102.75 | 5074.00 |
May 02, 2024 | 101.52 | 101.76 | 101.08 | 101.65 | 5520.00 |
May 01, 2024 | 100.90 | 101.94 | 100.40 | 100.40 | 3502.00 |
Apr 30, 2024 | 102.54 | 102.54 | 100.86 | 100.86 | 7356.00 |
Apr 29, 2024 | 102.70 | 102.70 | 102.26 | 102.60 | 2687.00 |
Apr 26, 2024 | 102.66 | 102.82 | 102.49 | 102.63 | 22307.00 |
Apr 25, 2024 | 100.95 | 102.04 | 100.90 | 101.65 | 11000.00 |
Apr 24, 2024 | 102.90 | 102.90 | 102.38 | 102.47 | 2339.00 |
Apr 23, 2024 | 102.45 | 102.77 | 102.45 | 102.77 | 3480.00 |
Apr 22, 2024 | 101.15 | 102.09 | 100.86 | 101.07 | 3468.00 |
Apr 19, 2024 | 101.12 | 101.12 | 100.58 | 100.71 | 2444.00 |
Apr 18, 2024 | 101.90 | 101.93 | 101.39 | 101.46 | 4750.00 |
Apr 17, 2024 | 102.40 | 102.40 | 101.40 | 101.70 | 3655.00 |
Apr 16, 2024 | 101.94 | 102.31 | 101.79 | 101.79 | 3127.00 |
Apr 15, 2024 | 104.16 | 104.16 | 102.07 | 102.07 | 3564.00 |
Apr 12, 2024 | 103.28 | 103.28 | 102.94 | 103.14 | 3546.00 |
Apr 11, 2024 | 104.53 | 104.92 | 103.77 | 104.78 | 5402.00 |
Apr 10, 2024 | 104.01 | 104.20 | 103.82 | 104.15 | 3409.00 |
Apr 09, 2024 | 104.57 | 105.20 | 104.47 | 105.20 | 2474.00 |
Apr 08, 2024 | 105.38 | 105.38 | 105.04 | 105.06 | 4091.00 |
Apr 05, 2024 | 104.32 | 105.24 | 104.32 | 105.24 | 2015.00 |
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
85.49
Average
83.72
Median