MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHE — State Street SPDR MSCI USA Gender Diversity ETF
NYSE ArcaState Street SPDR MSCI USA Gender Diversity ETF
$159.51
-0.40(-0.25%)
- O
- 158.73
- H
- 159.51
- L
- 158.73
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$159.51
Period Return+42.14%
Period High$162.02
Period Low$111.45
Avg Daily Volume3.9K
Total Trading Days365
SHE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $158.73 | $159.51 | $158.73 | $159.51 | $-0.40 | -0.25% | 1,274 | $159.30 | $158.73 $159.51 |
| Oct 6, 2026 | $159.64 | $160.33 | $159.64 | $159.91 | +$1.08 | +0.68% | 2,060 | $160.05 | $159.64 $160.33 |
| Oct 5, 2026 | $158.43 | $159.01 | $158.43 | $158.84 | +$0.23 | +0.15% | 3,390 | $158.83 | $158.43 $159.01 |
| Oct 2, 2026 | $159.53 | $159.53 | $158.45 | $158.60 | +$0.66 | +0.42% | 2,271 | $158.97 | $158.45 $159.53 |
| Oct 1, 2026 | $157.29 | $158.00 | $156.74 | $157.94 | +$0.48 | +0.30% | 3,752 | $157.35 | $156.74 $158.00 |
| Sep 30, 2026 | $157.79 | $157.84 | $157.47 | $157.47 | $-0.09 | -0.05% | 1,922 | $157.81 | $157.47 $157.84 |
| Sep 29, 2026 | $158.10 | $158.10 | $157.55 | $157.55 | +$0.06 | +0.04% | 1,376 | $157.72 | $157.55 $158.10 |
| Sep 28, 2026 | $158.65 | $158.65 | $157.19 | $157.49 | $-2.03 | -1.28% | 5,215 | $157.58 | $157.19 $158.65 |
| Sep 25, 2026 | $159.31 | $159.71 | $159.31 | $159.52 | +$0.57 | +0.36% | 2,492 | $159.52 | $159.31 $159.71 |
| Sep 24, 2026 | $157.93 | $158.96 | $157.93 | $158.95 | +$0.21 | +0.13% | 2,107 | $158.53 | $157.93 $158.96 |
| Sep 23, 2026 | $158.81 | $159.01 | $158.74 | $158.74 | $-1.30 | -0.81% | 3,466 | $158.94 | $158.74 $159.01 |
| Sep 22, 2026 | $159.75 | $160.05 | $159.46 | $160.05 | +$0.28 | +0.17% | 1,824 | $159.69 | $159.46 $160.05 |
| Sep 21, 2026 | $159.77 | $159.77 | $159.77 | $159.77 | +$3.23 | +2.06% | 851 | $159.24 | $159.77 $159.77 |
| Sep 18, 2026 | $155.61 | $156.54 | $155.61 | $156.54 | $-0.53 | -0.34% | 1,212 | $155.97 | $155.61 $156.54 |
| Sep 17, 2026 | $157.08 | $157.08 | $157.01 | $157.07 | +$1.96 | +1.26% | 1,783 | $157.04 | $157.01 $157.08 |
| Sep 16, 2026 | $156.59 | $156.59 | $154.49 | $155.10 | $-0.63 | -0.40% | 1,010 | $155.62 | $154.49 $156.59 |
| Sep 15, 2026 | $156.34 | $156.34 | $155.72 | $155.74 | $-0.69 | -0.44% | 1,604 | $156.04 | $155.72 $156.34 |
| Sep 14, 2026 | $156.40 | $156.72 | $156.40 | $156.42 | $-1.51 | -0.95% | 1,642 | $156.52 | $156.40 $156.72 |
| Sep 11, 2026 | $157.84 | $158.10 | $157.55 | $157.93 | +$1.71 | +1.09% | 1,690 | $157.93 | $157.55 $158.10 |
| Sep 10, 2026 | $156.41 | $156.78 | $156.22 | $156.22 | $-1.67 | -1.06% | 4,209 | $156.42 | $156.22 $156.78 |
| Sep 9, 2026 | $158.11 | $158.41 | $157.86 | $157.89 | $-0.38 | -0.24% | 4,093 | $158.06 | $157.86 $158.41 |
| Sep 8, 2026 | $159.40 | $159.40 | $158.27 | $158.27 | $-0.75 | -0.47% | 3,034 | $158.77 | $158.27 $159.40 |
| Sep 4, 2026 | $159.13 | $159.32 | $158.80 | $159.02 | +$0.05 | +0.03% | 2,007 | $159.02 | $158.80 $159.32 |
| Sep 3, 2026 | $158.40 | $159.18 | $157.96 | $158.97 | +$1.33 | +0.84% | 1,899 | $158.52 | $157.96 $159.18 |
| Sep 2, 2026 | $156.90 | $157.75 | $156.90 | $157.64 | +$0.96 | +0.61% | 8,436 | $157.47 | $156.90 $157.75 |
| Sep 1, 2026 | $157.25 | $157.25 | $156.53 | $156.68 | $-2.00 | -1.26% | 1,937 | $156.87 | $156.53 $157.25 |
| Aug 31, 2026 | $158.78 | $158.82 | $158.47 | $158.68 | $-0.49 | -0.31% | 4,382 | $158.68 | $158.47 $158.82 |
| Aug 28, 2026 | $159.85 | $159.99 | $158.99 | $159.16 | $-0.45 | -0.28% | 2,246 | $159.32 | $158.99 $159.99 |
| Aug 27, 2026 | $159.26 | $159.61 | $159.26 | $159.61 | +$0.53 | +0.33% | 2,400 | $159.47 | $159.26 $159.61 |
| Aug 26, 2026 | $158.34 | $159.09 | $158.34 | $159.09 | +$0.07 | +0.04% | 937 | $158.92 | $158.34 $159.09 |