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 (%)
Jun 30, 2017 55.11 55.26 55.11 55.26 4,387 +0.11(+0.19%)
Jun 29, 2017 55.73 55.73 54.79 55.15 5,929 -0.46(-0.83%)
Jun 28, 2017 55.43 55.68 55.39 55.61 5,736 +0.42(+0.76%)
Jun 27, 2017 55.55 55.56 55.19 55.19 5,989 -0.38(-0.68%)
Jun 26, 2017 55.63 55.67 55.57 55.57 1,195 +0.09(+0.16%)
Jun 23, 2017 55.44 55.48 55.28 55.48 2,969 +0.18(+0.33%)
Jun 22, 2017 55.31 55.31 55.30 55.30 945 -0.05(-0.09%)
Jun 21, 2017 55.45 55.45 55.35 55.35 1,733 -0.02(-0.03%)
Jun 20, 2017 55.54 55.59 55.36 55.36 10,603 -0.28(-0.50%)
Jun 19, 2017 55.40 55.64 55.32 55.64 2,502 +0.52(+0.95%)
Jun 16, 2017 55.35 55.35 55.02 55.12 3,826 -0.17(-0.32%)
Jun 15, 2017 55.20 55.29 55.09 55.29 3,408 -0.21(-0.38%)
Jun 14, 2017 55.64 55.64 55.34 55.51 5,893 -0.02(-0.04%)
Jun 13, 2017 55.37 55.53 55.37 55.53 2,465 +0.24(+0.43%)
Jun 12, 2017 55.34 55.34 55.22 55.29 4,582 -0.02(-0.03%)
Jun 09, 2017 55.48 55.53 55.17 55.31 1,892 +0.18(+0.33%)
Jun 08, 2017 55.16 55.29 55.11 55.13 1,309 +0.00(+0.00%)
Jun 07, 2017 55.14 55.14 55.08 55.13 2,959 +0.10(+0.18%)
Jun 06, 2017 55.24 55.24 55.00 55.03 4,797 -0.31(-0.55%)
Jun 05, 2017 55.30 55.37 55.29 55.34 2,741 +0.04(+0.06%)
Jun 02, 2017 55.16 55.38 55.16 55.30 5,114 +0.27(+0.49%)
Jun 01, 2017 54.78 55.03 54.78 55.03 2,349 +0.60(+1.10%)
May 31, 2017 54.56 54.56 54.31 54.43 5,621 -0.02(-0.03%)
May 30, 2017 54.47 54.47 54.42 54.45 7,236 -0.02(-0.04%)
May 26, 2017 54.51 54.51 54.46 54.47 6,082 -0.05(-0.08%)
May 25, 2017 54.34 54.52 54.34 54.52 2,402 +0.46(+0.85%)
May 24, 2017 54.08 54.08 53.98 54.06 1,153 +0.07(+0.12%)
May 23, 2017 54.02 54.02 53.86 53.99 2,954 +0.06(+0.11%)
May 22, 2017 53.79 53.93 53.72 53.93 2,751 +0.23(+0.43%)
May 19, 2017 53.61 53.81 53.61 53.70 2,712 +0.25(+0.48%)
May 18, 2017 53.45 53.61 53.42 53.45 1,807 +0.14(+0.26%)
May 17, 2017 53.86 53.86 53.31 53.31 7,880 -0.88(-1.62%)
May 16, 2017 54.44 54.44 54.11 54.19 4,203 -0.19(-0.35%)
May 15, 2017 54.20 54.43 54.20 54.38 2,487 +0.30(+0.56%)
May 12, 2017 54.22 54.22 54.04 54.07 5,263 -0.19(-0.35%)
May 11, 2017 54.37 54.37 54.01 54.26 2,345 -0.18(-0.33%)
May 10, 2017 54.41 54.45 54.30 54.44 8,893 +0.09(+0.17%)
May 09, 2017 54.43 54.43 54.29 54.35 4,359 +0.00(+0.00%)
May 08, 2017 54.58 54.58 54.32 54.35 312,057 -0.06(-0.11%)
May 05, 2017 54.30 54.41 54.25 54.41 2,464 +0.16(+0.29%)
May 04, 2017 54.26 54.26 54.13 54.25 2,780 -0.03(-0.06%)
May 03, 2017 54.35 54.35 54.16 54.29 6,111 +0.03(+0.06%)
May 02, 2017 54.29 54.33 54.19 54.25 6,201 +0.01(+0.02%)
May 01, 2017 54.36 54.36 54.14 54.24 5,719 -0.01(-0.02%)
Apr 28, 2017 54.75 54.75 54.18 54.25 8,291 -0.25(-0.47%)
Apr 27, 2017 54.47 54.60 54.41 54.51 4,016 +0.02(+0.04%)
Apr 26, 2017 54.47 54.65 54.47 54.48 8,900 +0.01(+0.02%)
Apr 25, 2017 54.37 54.52 54.35 54.47 5,924 +0.37(+0.68%)
Apr 24, 2017 54.15 54.15 54.01 54.11 3,716 +0.57(+1.07%)
Apr 21, 2017 53.70 53.70 53.53 53.53 1,762 -0.14(-0.26%)
Apr 20, 2017 53.28 53.74 53.25 53.67 21,584 +0.59(+1.12%)
Apr 19, 2017 53.23 53.23 53.06 53.08 11,737 +0.03(+0.05%)
Apr 18, 2017 53.02 53.05 52.97 53.05 1,162 +0.04(+0.08%)
Apr 17, 2017 52.94 53.03 52.90 53.01 6,451 +0.14(+0.26%)
Apr 13, 2017 53.00 53.09 52.82 52.87 22,948 -0.17(-0.32%)
Apr 12, 2017 53.24 53.24 53.04 53.04 2,592 -0.12(-0.22%)
Apr 11, 2017 53.15 53.16 52.85 53.16 6,855 -0.09(-0.18%)
Apr 10, 2017 53.21 53.35 53.11 53.25 4,293 +0.01(+0.02%)
Apr 07, 2017 53.06 53.24 53.06 53.24 3,545 +0.17(+0.32%)
Apr 06, 2017 53.10 53.21 53.06 53.07 3,573 +0.03(+0.06%)
Apr 05, 2017 53.32 53.53 53.04 53.04 3,908 -0.11(-0.22%)
Apr 04, 2017 53.18 53.21 53.09 53.15 6,229 +0.06(+0.11%)
Apr 03, 2017 53.56 53.56 53.10 53.10 2,136 -0.45(-0.84%)
Mar 31, 2017 53.52 53.61 53.46 53.55 5,413 -0.02(-0.03%)
Mar 30, 2017 53.31 53.56 53.31 53.56 3,154 +0.20(+0.37%)
Mar 29, 2017 53.32 53.41 53.32 53.37 5,738 -0.03(-0.06%)
Mar 28, 2017 53.08 53.47 52.97 53.40 9,572 +0.26(+0.49%)
Mar 27, 2017 52.92 53.14 52.92 53.14 1,981 -0.08(-0.15%)
Mar 24, 2017 53.30 53.34 53.22 53.22 1,082 +0.00(+0.00%)
Mar 23, 2017 53.20 53.37 53.20 53.22 1,675 -0.02(-0.03%)
Mar 22, 2017 53.00 53.24 53.00 53.24 2,838 +0.17(+0.32%)
Mar 21, 2017 53.97 53.97 53.06 53.06 4,520 -0.72(-1.35%)
Mar 20, 2017 54.02 54.02 53.78 53.79 3,880 -0.14(-0.27%)
Mar 17, 2017 53.95 54.02 53.86 53.93 2,813 -0.04(-0.07%)
Mar 16, 2017 54.27 54.27 53.97 53.97 1,493 -0.24(-0.44%)
Mar 15, 2017 53.89 54.31 53.89 54.21 12,692 +0.49(+0.91%)
Mar 14, 2017 53.87 53.87 53.65 53.72 2,873 -0.22(-0.41%)
Mar 13, 2017 53.96 53.96 53.85 53.94 6,962 +0.06(+0.11%)
Mar 10, 2017 53.79 53.89 53.65 53.88 7,116 +0.24(+0.46%)
Mar 09, 2017 53.76 53.78 53.52 53.64 16,973 +0.00(+0.00%)
Mar 08, 2017 53.76 53.84 53.64 53.64 8,928 -0.06(-0.11%)
Mar 07, 2017 53.87 53.87 53.69 53.69 3,344 -0.36(-0.66%)
Mar 06, 2017 53.94 54.05 53.84 54.05 4,113 -0.17(-0.32%)
Mar 03, 2017 54.20 54.23 54.08 54.22 1,855 -0.07(-0.14%)
Mar 02, 2017 54.47 54.47 54.30 54.30 3,509 -0.25(-0.46%)
Mar 01, 2017 54.28 54.59 54.28 54.55 2,750 +0.73(+1.36%)
Feb 28, 2017 53.82 53.82 53.82 53.82 691 -0.35(-0.65%)
Feb 27, 2017 53.99 54.20 53.99 54.17 1,907 +0.28(+0.52%)
Feb 24, 2017 53.82 53.89 53.71 53.89 2,085 +0.05(+0.09%)
Feb 23, 2017 53.86 53.90 53.82 53.84 2,528 +0.06(+0.11%)
Feb 22, 2017 53.61 53.90 53.61 53.78 1,169 -0.03(-0.06%)
Feb 21, 2017 53.67 53.82 53.67 53.82 1,935 +0.33(+0.63%)
Feb 17, 2017 53.48 53.48 53.48 0 +0.03(+0.06%)
Feb 16, 2017 53.51 53.51 53.27 53.45 2,005 -0.06(-0.11%)
Feb 15, 2017 53.09 53.52 53.09 53.51 6,605 +0.41(+0.77%)
Feb 14, 2017 52.82 53.10 52.79 53.10 1,359 +0.23(+0.43%)
Feb 13, 2017 52.83 52.93 52.83 52.87 2,053 +0.21(+0.40%)
Feb 10, 2017 52.53 52.66 52.53 52.66 1,474 +0.19(+0.36%)
Feb 09, 2017 52.18 52.47 52.18 52.47 1,546 +0.34(+0.66%)
Feb 08, 2017 52.04 52.13 52.02 52.13 7,525 +0.15(+0.29%)
Feb 07, 2017 52.02 52.14 51.98 51.98 3,033 +0.01(+0.03%)
Feb 06, 2017 52.02 52.02 51.90 51.96 2,538 -0.14(-0.27%)
Feb 03, 2017 51.90 52.13 51.83 52.10 2,467 +0.58(+1.13%)
Feb 02, 2017 51.47 51.55 51.47 51.52 1,301 +0.11(+0.20%)
Feb 01, 2017 51.77 51.77 51.42 51.42 4,272 -0.19(-0.38%)
Jan 31, 2017 51.47 51.63 51.30 51.61 2,483 +0.13(+0.24%)
Jan 30, 2017 51.45 51.54 51.45 51.48 1,015 -0.36(-0.69%)
Jan 27, 2017 52.09 52.09 51.79 51.84 2,024 -0.18(-0.34%)
Jan 26, 2017 52.10 52.10 52.00 52.02 1,544 +0.01(+0.01%)
Jan 25, 2017 51.96 52.03 51.96 52.01 1,415 +0.25(+0.49%)
Jan 24, 2017 51.51 51.77 51.39 51.76 1,741 +0.39(+0.76%)
Jan 23, 2017 51.55 51.55 51.31 51.37 1,646 -0.18(-0.35%)
Jan 20, 2017 51.66 51.66 51.46 51.55 625 +0.11(+0.22%)
Jan 19, 2017 51.81 51.81 51.43 51.43 1,219 -0.29(-0.57%)
Jan 18, 2017 51.72 51.73 51.69 51.73 2,471 +0.14(+0.28%)
Jan 17, 2017 51.69 51.69 51.58 51.58 718 -0.15(-0.29%)
Jan 13, 2017 51.73 51.73 51.73 0 +0.08(+0.16%)
Jan 12, 2017 51.45 51.65 51.42 51.65 1,381 -0.09(-0.17%)
Jan 11, 2017 51.87 51.91 51.64 51.74 3,320 -0.02(-0.03%)
Jan 10, 2017 51.76 51.76 51.76 51.76 339 +0.00(+0.00%)
Jan 09, 2017 51.95 51.95 51.76 51.76 1,060 -0.16(-0.30%)
Jan 06, 2017 51.90 52.01 51.78 51.91 691 +0.24(+0.46%)
Jan 05, 2017 51.72 51.72 51.68 51.68 694 -0.25(-0.49%)
Jan 04, 2017 51.76 51.93 51.76 51.93 4,971 +0.69(+1.34%)
Jan 03, 2017 51.36 51.51 51.24 51.24 3,982 +0.17(+0.34%)
Dec 30, 2016 51.07 51.07 51.07 0 -0.08(-0.15%)
Dec 29, 2016 51.29 51.29 51.15 51.15 2,547 -0.04(-0.07%)
Dec 28, 2016 51.46 51.46 51.19 51.19 6,672 -0.46(-0.89%)
Dec 27, 2016 51.68 51.68 51.61 51.64 4,336 +0.25(+0.48%)
Dec 22, 2016 51.40 51.40 51.40 0 -0.28(-0.55%)
Dec 21, 2016 51.68 51.73 51.68 51.68 19,461 -0.05(-0.10%)
Dec 20, 2016 51.76 51.78 51.73 51.73 1,095 +0.20(+0.40%)
Dec 16, 2016 51.53 290 -0.17(-0.33%)
Dec 15, 2016 51.50 51.70 51.50 51.70 792 +0.24(+0.47%)
Dec 14, 2016 51.98 51.98 51.46 51.46 2,450 -0.48(-0.92%)
Dec 13, 2016 51.85 51.97 51.85 51.94 1,528 +0.36(+0.69%)
Dec 12, 2016 51.84 51.84 51.58 51.58 5,521 -0.16(-0.32%)
Dec 09, 2016 51.75 51.75 51.74 51.74 771 +0.21(+0.41%)
Dec 08, 2016 51.39 51.53 51.39 51.53 3,508 +0.17(+0.34%)
Dec 07, 2016 50.83 51.39 50.83 51.36 4,974 +0.52(+1.03%)
Dec 06, 2016 50.73 50.84 50.73 50.84 1,695 +0.37(+0.73%)
Dec 02, 2016 50.47 29 +0.04(+0.09%)
Dec 01, 2016 50.58 50.58 50.42 50.42 709 -0.29(-0.58%)
Nov 30, 2016 51.80 51.80 50.72 50.72 2,269 -0.07(-0.14%)
Nov 28, 2016 50.79 122 -0.24(-0.47%)
Nov 25, 2016 50.98 51.04 50.97 51.03 2,202 +0.23(+0.46%)
Nov 23, 2016 50.79 50.79 50.79 0 +0.00(+0.00%)
Nov 22, 2016 50.57 50.79 50.57 50.79 1,078 +0.14(+0.28%)
Nov 21, 2016 50.65 50.65 50.65 50.65 144 +0.21(+0.42%)
Nov 18, 2016 50.56 50.56 50.44 50.44 1,398 -0.01(-0.02%)
Nov 17, 2016 50.28 50.45 50.27 50.45 2,570 +0.26(+0.51%)
Nov 16, 2016 50.24 50.24 50.19 50.19 1,032 +0.00(+0.00%)
Nov 15, 2016 50.00 50.19 49.95 50.19 738 +0.40(+0.81%)
Nov 11, 2016 49.79 49.79 49.79 0 -0.29(-0.59%)
Nov 10, 2016 50.20 50.20 49.95 50.08 1,511 +0.61(+1.22%)
Nov 09, 2016 48.73 49.48 48.73 49.48 1,654 +0.96(+1.98%)
Nov 08, 2016 48.51 48.51 48.51 48.51 392 -0.16(-0.33%)
Nov 07, 2016 48.70 48.70 48.67 48.67 1,611 +0.65(+1.35%)
Nov 04, 2016 48.03 48.03 48.03 48.03 450 +0.21(+0.44%)
Nov 03, 2016 47.96 47.96 47.78 47.81 2,312 -0.50(-1.04%)
Nov 01, 2016 48.32 141 -0.69(-1.41%)
Oct 31, 2016 49.13 49.13 49.01 49.01 529 +0.12(+0.24%)
Oct 28, 2016 49.12 49.16 48.89 48.89 1,296 -0.42(-0.85%)
Oct 27, 2016 49.51 49.51 49.31 49.31 4,843 -0.09(-0.19%)
Oct 26, 2016 49.41 49.41 49.41 49.41 316 +0.09(+0.19%)
Oct 25, 2016 49.50 49.50 49.31 49.31 4,054 +0.15(+0.30%)
Oct 21, 2016 49.20 49.20 49.16 49.16 97 -0.04(-0.08%)
Oct 19, 2016 49.19 49.21 49.19 49.21 324 +0.03(+0.05%)
Oct 18, 2016 49.08 49.18 49.03 49.18 1,394 +0.34(+0.70%)
Oct 17, 2016 49.09 49.09 48.84 48.84 1,041 -0.27(-0.55%)
Oct 14, 2016 49.37 49.37 49.11 49.11 1,145 +0.06(+0.12%)
Oct 13, 2016 48.84 49.05 48.84 49.05 1,530 -0.14(-0.28%)
Oct 12, 2016 49.20 49.21 49.19 49.19 1,422 +0.20(+0.41%)
Oct 11, 2016 49.38 49.38 48.99 48.99 2,455 -0.86(-1.73%)
Oct 10, 2016 49.91 49.91 49.82 49.85 2,748 +0.34(+0.68%)
Oct 07, 2016 49.72 49.72 49.51 49.51 3,266 -0.16(-0.31%)
Oct 06, 2016 49.67 49.67 49.67 49.67 318 +0.02(+0.05%)
Oct 05, 2016 49.69 49.75 49.65 49.65 853 -0.08(-0.16%)
Oct 03, 2016 49.91 49.91 49.72 49.72 1 -0.03(-0.06%)
Sep 30, 2016 49.75 49.75 49.75 49.75 155 +0.09(+0.18%)
Sep 29, 2016 50.01 50.01 49.61 49.67 1,706 -0.28(-0.57%)
Sep 28, 2016 49.95 49.95 49.95 49.95 287 +0.01(+0.02%)
Sep 27, 2016 49.92 49.94 49.92 49.94 592 -0.14(-0.28%)
Sep 23, 2016 50.15 50.15 50.08 50.08 210 -0.23(-0.46%)
Sep 22, 2016 50.31 50.31 50.28 50.31 1,774 +0.50(+1.00%)
Sep 21, 2016 49.82 49.82 49.82 49.82 337 +0.09(+0.17%)
Sep 20, 2016 49.73 49.73 49.73 49.73 503 +0.16(+0.31%)
Sep 19, 2016 49.75 49.75 49.49 49.58 1,467 +0.32(+0.65%)
Sep 16, 2016 49.26 49.26 49.26 49.26 413 -0.01(-0.02%)
Sep 15, 2016 49.27 49.27 49.27 49.27 159 +0.26(+0.54%)
Sep 14, 2016 49.14 49.18 49.01 49.01 17,021 -0.32(-0.66%)
Sep 13, 2016 49.40 49.44 49.27 49.33 984 -0.68(-1.36%)
Sep 12, 2016 49.81 50.01 49.81 50.01 496 +0.61(+1.23%)
Sep 09, 2016 50.23 50.23 49.40 49.40 5,835 -1.09(-2.16%)
Sep 08, 2016 50.49 50.49 50.49 50.49 343 -0.05(-0.10%)
Sep 07, 2016 50.52 50.54 50.49 50.54 853 +0.08(+0.16%)
Sep 06, 2016 50.43 50.46 50.43 50.46 1,427 +0.15(+0.31%)
Sep 02, 2016 50.46 50.30 50.30 50.30 1,036 +0.22(+0.44%)
Sep 01, 2016 50.24 50.24 50.06 50.08 2,304 -0.23(-0.47%)
Aug 30, 2016 50.32 50.32 50.32 50.32 123 +0.22(+0.45%)
Aug 26, 2016 50.53 50.72 50.09 50.09 77 -0.43(-0.85%)
Aug 25, 2016 50.48 50.52 50.48 50.52 2,342 -0.25(-0.49%)
Aug 24, 2016 50.77 50.77 50.77 50.77 129 +0.40(+0.80%)
Aug 19, 2016 50.37 50.37 50.37 50.37 2 -0.01(-0.02%)
Aug 18, 2016 50.38 50.38 50.38 50.38 423 +0.02(+0.04%)
Aug 17, 2016 50.15 50.36 50.15 50.36 1,283 -0.09(-0.18%)
Aug 16, 2016 50.60 50.60 50.46 50.46 474 -0.27(-0.53%)
Aug 15, 2016 50.62 50.73 50.62 50.73 419 +0.21(+0.41%)
Aug 11, 2016 50.52 50.52 50.52 50.52 331 +0.37(+0.74%)
Aug 10, 2016 50.31 50.31 50.15 50.15 1,042 -0.43(-0.85%)
Aug 08, 2016 50.58 50.58 50.58 50.58 64 +0.11(+0.22%)
Aug 05, 2016 50.44 50.47 50.44 50.47 558 +0.34(+0.68%)
Aug 04, 2016 50.28 50.28 50.12 50.12 624 +0.02(+0.05%)
Aug 03, 2016 50.16 50.16 50.10 50.10 514 +0.16(+0.32%)
Aug 02, 2016 49.94 49.94 49.93 49.94 1,909 -0.42(-0.83%)
Aug 01, 2016 50.43 50.50 50.36 50.36 1,204 +0.06(+0.12%)
Jul 29, 2016 50.29 50.29 50.29 50.29 1,300 -0.05(-0.09%)
Jul 27, 2016 50.36 50.36 50.33 50.34 90 -0.07(-0.14%)
Jul 26, 2016 50.54 50.54 50.41 50.41 693 +0.16(+0.32%)
Jul 25, 2016 50.25 50.25 50.25 50.25 257 +0.02(+0.04%)
Jul 22, 2016 50.23 50.23 50.23 50.23 448 +0.22(+0.44%)
Jul 21, 2016 50.01 50.01 50.01 50.01 132 -0.21(-0.41%)
Jul 20, 2016 50.22 50.22 50.22 50.22 278 +0.29(+0.59%)
Jul 19, 2016 50.02 50.02 49.92 49.92 466 -0.28(-0.55%)
Jul 15, 2016 50.18 50.20 50.18 50.20 115 +0.80(+1.61%)
Jul 11, 2016 49.41 49.41 49.41 49.41 77 +0.21(+0.44%)
Jul 08, 2016 49.13 49.19 49.13 49.19 694 +0.84(+1.74%)
Jul 07, 2016 48.35 48.35 48.35 48.35 329 +0.04(+0.08%)
Jul 06, 2016 48.00 48.31 48.00 48.31 524 +0.25(+0.53%)
Jul 05, 2016 48.35 48.35 48.06 48.06 437 -0.53(-1.10%)
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.