SPDR® SSGA Gender Diversity Index ETF (SHE) Historical Stock Data
83.75 ↓0.17 (-0.20%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, SHE is up 0.24% a day on average. There have been 20 days where SPDR® SSGA Gender Diversity Index ETF closed green and 10 days where SHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 83.55 | 83.75 | ↑$0.20 (0.24%) | 83.55 | 83.97 | 9.62K |
| 2023-02-03 | 84.24 | 83.92 | ↓$0.32 (-0.38%) | 83.92 | 85.07 | 10.92K |
| 2023-02-02 | 84.73 | 85.23 | ↑$0.50 (0.59%) | 84.64 | 85.40 | 13.11K |
| 2023-02-01 | 83.07 | 84.10 | ↑$1.03 (1.24%) | 82.76 | 84.47 | 105.76K |
| 2023-01-31 | 82.48 | 83.44 | ↑$0.96 (1.16%) | 82.48 | 83.44 | 15.43K |
| 2023-01-30 | 82.73 | 82.35 | ↓$0.38 (-0.46%) | 82.34 | 83.11 | 7.99K |
| 2023-01-27 | 82.83 | 83.23 | ↑$0.40 (0.48%) | 82.83 | 83.31 | 3.08K |
| 2023-01-26 | 82.88 | 82.96 | ↑$0.08 (0.09%) | 82.41 | 82.96 | 2.39K |
| 2023-01-25 | 81.19 | 82.31 | ↑$1.12 (1.38%) | 81.19 | 82.31 | 16.93K |
| 2023-01-24 | 81.87 | 82.14 | ↑$0.27 (0.33%) | 81.70 | 82.29 | 8.05K |
| 2023-01-23 | 81.45 | 82.18 | ↑$0.73 (0.90%) | 81.43 | 82.44 | 4.08K |
| 2023-01-20 | 80.37 | 81.38 | ↑$1.01 (1.25%) | 80.15 | 81.38 | 2.85K |
| 2023-01-19 | 80.10 | 79.98 | ↓$0.12 (-0.15%) | 79.73 | 80.33 | 3.91K |
| 2023-01-18 | 82.01 | 80.39 | ↓$1.62 (-1.98%) | 80.39 | 82.13 | 5.56K |
| 2023-01-17 | 82.12 | 81.85 | ↓$0.27 (-0.33%) | 81.85 | 82.13 | 4.63K |
| 2023-01-13 | 81.29 | 82.12 | ↑$0.83 (1.02%) | 81.29 | 82.24 | 7.90K |
| 2023-01-12 | 81.69 | 81.93 | ↑$0.24 (0.29%) | 81.24 | 82.15 | 6.06K |
| 2023-01-11 | 81.12 | 81.59 | ↑$0.47 (0.58%) | 81.03 | 81.59 | 4.38K |
| 2023-01-10 | 80.07 | 80.84 | ↑$0.77 (0.96%) | 80.07 | 80.84 | 5.12K |
| 2023-01-09 | 80.63 | 80.16 | ↓$0.47 (-0.58%) | 80.16 | 80.82 | 3.64K |
| 2023-01-06 | 79.56 | 80.37 | ↑$0.81 (1.02%) | 79.56 | 80.37 | 3.54K |
| 2023-01-05 | 79.10 | 78.78 | ↓$0.32 (-0.40%) | 78.61 | 79.10 | 5.57K |
| 2023-01-04 | 79.19 | 79.42 | ↑$0.23 (0.29%) | 79.08 | 79.82 | 4.97K |
| 2023-01-03 | 79.34 | 78.69 | ↓$0.65 (-0.82%) | 78.29 | 79.34 | 5.39K |
| 2022-12-30 | 78.57 | 78.79 | ↑$0.22 (0.28%) | 78.15 | 78.83 | 5.07K |
| 2022-12-29 | 78.27 | 78.99 | ↑$0.72 (0.92%) | 78.27 | 79.12 | 3.34K |
| 2022-12-28 | 78.74 | 77.75 | ↓$0.99 (-1.26%) | 77.71 | 79.00 | 5.86K |
| 2022-12-27 | 78.60 | 78.63 | ↑$0.03 (0.04%) | 78.16 | 78.74 | 10.22K |
| 2022-12-23 | 78.03 | 78.61 | ↑$0.58 (0.74%) | 78.03 | 78.61 | 3.94K |
| 2022-12-22 | 78.27 | 78.16 | ↓$0.11 (-0.14%) | 77.07 | 78.27 | 5.68K |
Create an account or log in to view more rows.
$SHE pump up the volume
$SHE Pack it up boys.
$SHE what time we going green?
$SHE wow! I sold too early
$SHE Hedgies
we aren't going anywhere!
$SHE upupup!
$SHE starting to gap up a little
$SHE dont be a POS today
$SHE Nothing but time to wait
$SHE let’s go baby!