SHE - SPDR SSGA Gender Diversity Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201971.3672.1571.3672.1572.1511,100
Aug 15, 201971.0671.2970.7771.0171.0114,300
Aug 14, 201971.8771.8770.8470.8470.84145,900
Aug 13, 201972.3873.3672.3872.9372.9354,600
Aug 12, 201972.3972.5471.9772.1272.1212,900
Aug 09, 201973.5373.5372.7273.0873.08181,100
Aug 08, 201972.6973.4872.6973.4473.4414,100
Aug 07, 201971.6872.2671.0372.2572.2512,500
Aug 06, 201971.7872.3571.4372.3072.3022,700
Aug 05, 201972.4972.4970.9971.1871.1817,900
Aug 02, 201973.7573.7572.9673.4173.4129,200
Aug 01, 201974.6075.2873.8173.9673.9614,000
Jul 31, 201975.2275.2974.1174.5374.539,400
Jul 30, 201975.3275.4775.3175.4675.4610,300
Jul 29, 201975.8875.8875.4575.5875.589,000
Jul 26, 201975.2275.8175.2275.8175.818,300
Jul 25, 201975.4075.4075.1475.1575.157,100
Jul 24, 201974.6975.5374.6975.5375.538,200
Jul 23, 201974.3674.6274.2174.6274.6212,100
Jul 22, 201974.1074.1073.7173.9473.949,400
Jul 19, 201974.7874.7873.8973.9373.938,400
Jul 18, 201974.2374.4874.0274.4874.487,000
Jul 17, 201975.5075.5074.3674.3674.369,000
Jul 16, 201975.1975.1974.7474.8074.809,000
Jul 15, 201975.1275.1275.0075.1275.127,200
Jul 12, 201975.0275.1174.8175.1175.116,400
Jul 11, 201974.8574.8974.5174.8974.896,500
Jul 10, 201974.8574.9874.7274.7774.775,600
Jul 09, 201974.8274.8274.3674.6574.6510,000
Jul 08, 201974.6774.6874.4774.5874.5812,100
Jul 05, 201974.6474.8574.4474.8374.837,100
Jul 03, 201974.6475.0474.6475.0475.045,100
Jul 02, 201974.3574.3574.0474.3274.328,700
Jul 01, 201974.5974.5973.8874.2274.2211,800
Jun 28, 201973.6473.8273.5073.7573.758,100
Jun 27, 201973.4173.4373.2173.3573.3513,400
Jun 26, 201973.5973.5973.1773.1773.178,100
Jun 25, 201973.8873.8873.3473.3473.3416,000
Jun 24, 201973.9574.0173.7173.7273.7212,400
Jun 21, 201973.9674.0273.8573.8973.899,000
Jun 21, 20190.384 Dividend
Jun 20, 201974.3074.5273.9974.4874.106,300
Jun 19, 201973.4173.7573.3773.7173.337,600
Jun 18, 201973.3073.6673.3073.4073.026,600
Jun 17, 201973.0373.0872.8472.8472.4613,800
Jun 14, 201972.9073.1172.8872.9772.5913,200
Jun 13, 201973.0573.1172.8673.1172.739,800
Jun 12, 201972.7373.0272.7372.8472.465,000
Jun 11, 201973.3373.3372.6172.7972.4112,900
Jun 10, 201973.1073.2172.8672.9172.535,400
Jun 07, 201972.4972.9972.4972.7772.398,600
Jun 06, 201971.7572.2071.6872.1871.814,900
Jun 05, 201971.4671.6971.1571.6771.304,300
Jun 04, 201970.3371.1070.1971.0870.715,200
Jun 03, 201969.5269.9069.4269.6369.278,600
May 31, 201969.5669.6369.3169.4869.129,700
May 30, 201970.0870.2869.9370.0769.715,900
May 29, 201970.2670.2669.5269.8769.518,900
May 28, 201971.3571.4870.4870.4870.1211,200
May 24, 201971.3471.4471.0971.2270.854,800
May 23, 201971.1071.1070.6870.9570.589,800
May 22, 201971.6771.7671.5071.6371.2614,600
May 21, 201971.3571.6971.3571.6371.265,400
May 20, 201971.0671.3370.8671.0770.709,300
May 17, 201971.3271.8571.2571.3771.006,500
May 16, 201971.3072.0271.3071.7171.3411,600
May 15, 201970.5071.2970.5071.0870.7111,500
May 14, 201970.6671.2370.6670.8670.4910,300
May 13, 201970.5970.9570.0070.2869.9212,000
May 10, 201971.1571.9470.5371.8471.4710,000
May 09, 201971.1171.4870.6371.4371.0610,300
May 08, 201971.6171.9971.6171.6371.2611,000
May 07, 201972.4472.4471.3371.7471.379,800
May 06, 201972.1072.9671.9672.8972.5110,600
May 03, 201972.8573.1472.7573.1272.748,900
May 02, 201972.4772.6572.0472.5172.1411,900
May 01, 201972.9973.0872.4672.4672.099,500
Apr 30, 201972.8773.2472.6373.2472.8612,400
Apr 29, 201972.7572.8572.6372.7172.3410,500
Apr 26, 201972.4672.7272.3572.7272.355,900
Apr 25, 201972.3472.5572.0972.4072.0312,000
Apr 24, 201972.6272.6872.4772.4772.1025,700
Apr 23, 201972.1872.7672.0672.7172.3444,400
Apr 22, 201971.8872.0071.8871.9871.6112,900
Apr 18, 201972.2672.2671.8672.0771.707,800
Apr 17, 201972.6372.6371.9572.0871.718,000
Apr 16, 201972.4572.4872.1472.2671.897,400
Apr 15, 201972.3672.3672.0372.1871.8112,900
Apr 12, 201972.3472.3772.0772.2671.899,200
Apr 11, 201972.0772.0771.7771.9671.598,400
Apr 10, 201971.7371.8971.7071.8171.4413,800
Apr 09, 201972.0072.0071.5471.6571.2818,900
Apr 08, 201972.0972.1971.8572.1971.8218,900
Apr 05, 201971.9472.1471.9072.0971.729,700
Apr 04, 201971.8871.8871.5671.7571.3821,400
Apr 03, 201971.9071.9671.6071.7171.3410,000
Apr 02, 201971.7271.7271.3471.5471.1712,600
Apr 01, 201971.5071.7071.4571.7071.3311,800
Mar 29, 201970.9871.0270.8571.0270.658,100
Mar 28, 201970.5770.7570.3770.7370.377,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...