Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	81.83	81.83	81.53	81.71	3,154	-0.09(-0.11%)
May 05, 2023	81.57	81.94	81.45	81.80	2,267	+1.35(+1.68%)
May 04, 2023	80.89	80.89	80.45	80.45	2,417	-0.77(-0.94%)
May 03, 2023	81.82	82.10	81.16	81.22	4,876	-0.58(-0.71%)
May 02, 2023	82.06	82.06	81.41	81.80	3,247	-1.05(-1.27%)
May 01, 2023	82.97	83.14	82.84	82.85	3,695	-0.05(-0.06%)
Apr 28, 2023	82.64	82.92	82.64	82.90	4,642	+0.51(+0.62%)
Apr 27, 2023	81.34	82.40	81.34	82.39	3,879	+1.60(+1.99%)
Apr 26, 2023	81.32	81.32	80.62	80.79	5,553	-0.27(-0.33%)
Apr 25, 2023	82.00	82.03	81.05	81.05	3,126	-1.37(-1.66%)
Apr 24, 2023	82.37	82.42	82.04	82.42	5,465	+0.12(+0.14%)
Apr 21, 2023	82.21	82.39	82.13	82.31	3,547	+0.15(+0.19%)
Apr 20, 2023	82.28	82.51	81.95	82.15	13,124	-0.47(-0.57%)
Apr 19, 2023	82.36	82.73	82.36	82.62	5,642	-0.05(-0.06%)
Apr 18, 2023	82.94	82.94	82.47	82.67	3,670	-0.02(-0.02%)
Apr 17, 2023	82.60	82.74	82.21	82.69	32,610	+0.28(+0.34%)
Apr 14, 2023	82.48	82.48	81.94	82.40	5,430	-0.25(-0.31%)
Apr 13, 2023	81.75	82.66	81.75	82.66	2,220	+1.04(+1.28%)
Apr 12, 2023	82.31	82.31	81.49	81.61	9,740	-0.26(-0.31%)
Apr 11, 2023	82.02	82.13	81.87	81.87	2,505	+0.04(+0.05%)
Apr 10, 2023	81.39	81.83	81.28	81.83	6,210	+0.10(+0.12%)
Apr 06, 2023	81.31	81.78	81.24	81.73	2,599	+0.14(+0.17%)
Apr 05, 2023	81.57	81.64	81.35	81.60	6,637	-0.04(-0.05%)
Apr 04, 2023	81.94	81.94	81.47	81.63	5,672	-0.31(-0.37%)
Apr 03, 2023	81.68	81.94	81.64	81.94	2,651	+0.37(+0.46%)
Mar 31, 2023	80.67	81.57	80.67	81.57	4,678	+1.10(+1.37%)
Mar 30, 2023	80.50	80.52	80.22	80.46	4,373	+0.49(+0.62%)
Mar 29, 2023	79.57	79.97	79.51	79.97	4,860	+1.13(+1.44%)
Mar 28, 2023	78.76	79.00	78.59	78.84	4,366	-0.11(-0.14%)
Mar 27, 2023	79.20	79.22	78.92	78.95	8,663	+0.29(+0.37%)
Mar 24, 2023	77.68	78.65	77.60	78.65	5,675	+0.67(+0.86%)
Mar 23, 2023	78.53	78.91	77.81	77.98	2,490	-0.10(-0.13%)
Mar 22, 2023	79.29	79.45	77.84	78.08	6,633	-1.25(-1.57%)
Mar 21, 2023	79.00	79.33	78.94	79.33	2,811	+1.00(+1.28%)
Mar 20, 2023	77.92	78.33	77.92	78.33	4,640	+0.63(+0.81%)
Mar 17, 2023	78.28	78.33	77.62	77.70	2,279	-1.14(-1.44%)
Mar 16, 2023	76.94	78.83	76.94	78.83	5,604	+1.86(+2.42%)
Mar 15, 2023	76.62	77.46	76.62	76.97	6,384	-1.01(-1.29%)
Mar 14, 2023	77.93	78.19	77.22	77.98	4,689	+1.21(+1.57%)
Mar 13, 2023	76.16	77.42	76.16	76.78	2,743	-0.23(-0.29%)
Mar 10, 2023	77.92	77.92	76.86	77.00	5,350	-1.22(-1.55%)
Mar 09, 2023	79.56	79.60	78.22	78.22	2,831	-1.45(-1.82%)
Mar 08, 2023	79.49	79.67	79.30	79.67	3,686	+0.03(+0.04%)
Mar 07, 2023	80.64	80.64	79.64	79.64	4,416	-1.28(-1.58%)
Mar 06, 2023	81.16	81.34	80.91	80.91	4,990	+0.04(+0.05%)
Mar 03, 2023	80.00	80.87	80.00	80.87	3,670	+1.30(+1.63%)
Mar 02, 2023	78.78	79.57	78.78	79.57	1,738	+0.47(+0.60%)
Mar 01, 2023	79.42	79.42	79.00	79.10	2,686	+0.02(+0.02%)
Feb 28, 2023	79.72	80.10	79.08	79.08	5,704	-0.74(-0.93%)
Feb 27, 2023	80.21	80.52	79.82	79.82	2,978	+0.26(+0.33%)
Feb 24, 2023	79.23	79.69	79.19	79.56	2,962	-0.73(-0.90%)
Feb 23, 2023	80.43	80.44	79.42	80.28	5,828	+0.26(+0.33%)
Feb 22, 2023	80.18	80.50	79.85	80.02	11,367	-0.18(-0.22%)
Feb 21, 2023	80.79	80.82	80.10	80.20	5,115	-1.50(-1.84%)
Feb 17, 2023	81.27	81.70	81.26	81.70	5,525	-0.24(-0.29%)
Feb 16, 2023	81.92	82.71	81.92	81.93	6,123	-0.82(-0.99%)
Feb 15, 2023	81.98	82.75	81.98	82.75	8,163	+0.25(+0.30%)
Feb 14, 2023	82.49	82.82	81.91	82.51	9,378	-0.20(-0.24%)
Feb 13, 2023	82.07	82.71	82.07	82.71	4,799	+0.98(+1.20%)
Feb 10, 2023	81.30	81.73	81.30	81.73	2,711	+0.25(+0.31%)
Feb 09, 2023	82.73	82.73	81.44	81.47	3,578	-0.71(-0.87%)
Feb 08, 2023	82.72	82.81	82.18	82.18	5,294	-0.74(-0.89%)
Feb 07, 2023	81.96	82.92	81.93	82.92	5,178	+0.84(+1.03%)
Feb 06, 2023	81.88	82.29	81.88	82.08	9,811	-0.17(-0.20%)
Feb 03, 2023	82.56	83.37	82.25	82.25	11,142	-1.28(-1.54%)
Feb 02, 2023	83.04	83.69	82.86	83.53	13,381	+1.11(+1.34%)
Feb 01, 2023	81.41	82.78	81.10	82.42	107,912	+0.65(+0.79%)
Jan 31, 2023	80.83	81.77	80.83	81.77	15,740	+1.07(+1.32%)
Jan 30, 2023	81.08	81.45	80.70	80.71	8,149	-0.86(-1.05%)
Jan 27, 2023	81.18	81.65	81.18	81.56	3,144	+0.26(+0.32%)
Jan 26, 2023	81.23	81.30	80.76	81.30	2,441	+0.63(+0.78%)
Jan 25, 2023	79.57	80.67	79.57	80.67	17,272	+0.17(+0.21%)
Jan 24, 2023	80.24	80.64	80.06	80.50	8,209	-0.04(-0.05%)
Jan 23, 2023	79.82	80.80	79.80	80.54	4,165	+0.78(+0.98%)
Jan 20, 2023	78.77	79.76	78.77	79.76	2,908	+1.37(+1.75%)
Jan 19, 2023	78.50	78.73	78.14	78.38	3,985	-0.40(-0.51%)
Jan 18, 2023	80.37	80.49	78.79	78.79	5,677	-1.43(-1.78%)
Jan 17, 2023	80.48	80.49	80.22	80.22	4,722	-0.26(-0.33%)
Jan 13, 2023	79.67	80.59	79.67	80.48	8,061	+0.19(+0.23%)
Jan 12, 2023	80.06	80.51	79.62	80.29	6,189	+0.33(+0.42%)
Jan 11, 2023	79.50	79.96	79.41	79.96	4,468	+0.73(+0.93%)
Jan 10, 2023	78.47	79.23	78.47	79.23	5,249	+0.67(+0.85%)
Jan 09, 2023	79.02	79.35	78.56	78.56	3,866	-0.21(-0.26%)
Jan 06, 2023	77.97	78.77	77.97	78.77	3,606	+1.56(+2.02%)
Jan 05, 2023	77.52	77.52	77.04	77.21	5,684	-0.63(-0.81%)
Jan 04, 2023	77.61	78.23	77.50	77.83	5,073	+0.72(+0.93%)
Jan 03, 2023	77.76	77.76	76.72	77.12	5,498	-0.10(-0.13%)
Dec 30, 2022	77.00	77.26	76.57	77.22	5,171	-0.19(-0.25%)
Dec 29, 2022	76.71	77.54	76.71	77.41	3,410	+1.22(+1.59%)
Dec 28, 2022	77.17	77.17	76.16	76.20	5,976	-0.86(-1.12%)
Dec 27, 2022	77.03	77.16	76.60	77.06	10,427	+0.02(+0.03%)
Dec 23, 2022	76.47	77.04	76.47	77.04	4,021	+0.44(+0.58%)
Dec 22, 2022	76.71	76.71	75.53	76.60	5,790	-0.22(-0.28%)
Dec 21, 2022	76.90	77.46	76.82	76.82	5,977	+0.55(+0.72%)
Dec 20, 2022	75.89	76.38	75.89	76.27	6,078	+0.22(+0.28%)
Dec 19, 2022	76.64	76.64	75.79	76.05	5,989	-0.70(-0.91%)
Dec 16, 2022	77.08	77.08	76.31	76.75	7,561	-0.96(-1.24%)
Dec 15, 2022	78.59	78.59	77.42	77.71	5,972	-1.84(-2.32%)
Dec 14, 2022	79.93	80.72	78.96	79.55	13,411	-0.56(-0.69%)
Dec 13, 2022	81.59	81.59	79.79	80.11	7,796	+0.59(+0.74%)
Dec 12, 2022	78.58	79.54	78.58	79.52	5,613	+1.15(+1.47%)
Dec 09, 2022	78.80	79.19	78.37	78.37	9,990	-0.64(-0.82%)
Dec 08, 2022	78.83	79.23	78.72	79.02	2,455	+0.59(+0.75%)
Dec 07, 2022	78.53	78.79	78.31	78.43	10,446	-0.19(-0.24%)
Dec 06, 2022	79.72	79.78	78.16	78.62	15,778	-1.06(-1.33%)
Dec 05, 2022	81.16	81.17	79.58	79.68	7,624	-1.95(-2.39%)
Dec 02, 2022	80.99	81.71	80.85	81.63	10,789	-0.02(-0.02%)
Dec 01, 2022	81.80	81.81	81.33	81.65	5,333	-0.02(-0.02%)
Nov 30, 2022	79.28	81.71	79.02	81.67	8,003	+2.48(+3.13%)
Nov 29, 2022	79.15	79.38	78.93	79.19	3,770	+0.03(+0.04%)
Nov 28, 2022	79.90	79.98	79.09	79.16	4,587	-1.18(-1.47%)
Nov 25, 2022	80.13	80.44	80.13	80.34	3,956	+0.21(+0.27%)
Nov 23, 2022	79.85	80.21	79.62	80.13	4,306	+0.59(+0.75%)
Nov 22, 2022	78.62	79.53	78.62	79.53	6,117	+0.88(+1.12%)
Nov 21, 2022	78.98	78.98	78.39	78.66	6,008	-0.32(-0.41%)
Nov 18, 2022	79.13	79.13	78.55	78.98	3,595	+0.22(+0.28%)
Nov 17, 2022	78.08	78.81	78.08	78.75	2,596	-0.49(-0.62%)
Nov 16, 2022	79.96	79.96	79.16	79.24	7,618	-1.02(-1.28%)
Nov 15, 2022	80.50	80.83	80.08	80.27	3,344	+0.90(+1.13%)
Nov 14, 2022	79.65	80.51	79.32	79.37	7,215	-0.70(-0.88%)
Nov 11, 2022	79.55	80.18	79.55	80.07	6,644	+0.76(+0.96%)
Nov 10, 2022	78.08	79.35	78.08	79.31	7,317	+3.96(+5.26%)
Nov 09, 2022	76.75	76.75	75.32	75.35	8,109	-2.08(-2.68%)
Nov 08, 2022	77.10	78.03	76.89	77.43	3,737	+0.58(+0.75%)
Nov 07, 2022	76.64	76.90	76.12	76.85	6,518	+0.54(+0.70%)
Nov 04, 2022	76.94	76.99	75.22	76.31	7,834	+0.37(+0.49%)
Nov 03, 2022	75.66	76.44	75.66	75.94	3,622	-0.35(-0.46%)
Nov 02, 2022	78.39		76.30	76.30	7,907	-2.19(-2.80%)
Nov 01, 2022	79.52	79.55	78.45	78.49	7,787	-0.23(-0.30%)
Oct 31, 2022	78.59	78.89	78.59	78.72	8,849	-0.23(-0.30%)
Oct 28, 2022	77.40	78.96	77.40	78.96	6,721	+1.62(+2.09%)
Oct 27, 2022	77.59	78.32	77.28	77.34	8,680	+0.29(+0.38%)
Oct 26, 2022	76.75	77.88	76.75	77.05	5,183	+0.15(+0.19%)
Oct 25, 2022	75.37	77.00	75.37	76.90	3,974	+1.57(+2.08%)
Oct 24, 2022	75.06	75.57	74.71	75.33	7,918	+0.31(+0.42%)
Oct 21, 2022	73.19	75.02	73.19	75.02	4,351	+1.73(+2.36%)
Oct 20, 2022	73.60	74.58	73.13	73.29	4,712	-0.35(-0.48%)
Oct 19, 2022	73.93	74.36	73.23	73.64	6,304	-0.41(-0.55%)
Oct 18, 2022	74.89	74.89	73.54	74.05	4,057	+0.75(+1.02%)
Oct 17, 2022	72.82	73.66	72.82	73.30	4,545	+1.86(+2.61%)
Oct 14, 2022	73.57	73.57	71.43	71.44	8,656	-1.49(-2.05%)
Oct 13, 2022	69.74	73.20	69.74	72.93	4,395	+1.71(+2.40%)
Oct 12, 2022	71.17	71.69	71.02	71.22	7,150	+0.08(+0.11%)
Oct 11, 2022	70.80	72.18	70.78	71.15	6,701	-0.78(-1.09%)
Oct 10, 2022	72.69	72.69	71.69	71.93	6,530	-0.60(-0.83%)
Oct 07, 2022	73.75	73.75	72.20	72.53	6,629	-2.07(-2.78%)
Oct 06, 2022	74.89	75.52	74.60	74.60	12,304	-0.65(-0.87%)
Oct 05, 2022	74.30	75.69	74.29	75.25	15,816	-0.03(-0.04%)
Oct 04, 2022	73.66	75.28	73.66	75.28	14,687	+2.60(+3.58%)
Oct 03, 2022	71.63	73.02	71.21	72.68	20,825	+1.69(+2.38%)
Sep 30, 2022	71.76	72.42	70.89	70.99	32,726	-0.67(-0.94%)
Sep 29, 2022	72.33	72.33	71.22	71.66	3,543	-1.38(-1.88%)
Sep 28, 2022	71.53	73.33	71.53	73.04	7,696	+1.79(+2.51%)
Sep 27, 2022	72.19	72.42	70.85	71.25	7,805	-0.11(-0.16%)
Sep 26, 2022	72.00	72.45	71.27	71.36	9,495	-0.97(-1.34%)
Sep 23, 2022	72.93	72.93	71.62	72.33	5,696	-1.41(-1.92%)
Sep 22, 2022	74.60	74.60	73.74	73.74	6,822	-1.04(-1.40%)
Sep 21, 2022	76.54	76.87	74.78	74.78	7,217	-1.26(-1.65%)
Sep 20, 2022	76.51	76.52	75.73	76.04	3,476	-1.19(-1.54%)
Sep 19, 2022	76.07	77.23	76.07	77.23	8,096	+0.53(+0.69%)
Sep 16, 2022	76.64	76.72	76.23	76.70	3,670	-0.89(-1.15%)
Sep 15, 2022	77.74	78.66	77.51	77.60	5,446	-0.43(-0.55%)
Sep 14, 2022	77.81	78.05	77.39	78.03	6,734	+0.44(+0.56%)
Sep 13, 2022	78.84	78.87	77.59	77.59	9,849	-3.33(-4.12%)
Sep 12, 2022	80.71	80.97	80.51	80.92	6,297	+0.87(+1.09%)
Sep 09, 2022	79.47	80.14	79.47	80.05	4,295	+1.40(+1.78%)
Sep 08, 2022	77.70	78.66	77.59	78.65	4,944	+0.83(+1.06%)
Sep 07, 2022	76.24	77.92	76.24	77.82	3,227	+1.61(+2.12%)
Sep 06, 2022	76.81	76.81	75.85	76.21	12,217	-0.42(-0.55%)
Sep 02, 2022	78.08	78.23	76.42	76.63	7,216	-0.54(-0.71%)
Sep 01, 2022	76.78	77.21	75.93	77.17	6,084	+0.01(+0.01%)
Aug 31, 2022	78.01	78.33	77.16	77.16	7,307	-0.52(-0.66%)
Aug 30, 2022	78.76	78.85	77.27	77.68	11,293	-0.81(-1.03%)
Aug 29, 2022	78.35	78.97	78.35	78.48	12,103	-0.58(-0.74%)
Aug 26, 2022	81.81	81.81	79.07	79.07	3,409	-2.58(-3.16%)
Aug 25, 2022	80.97	81.65	80.91	81.65	7,250	+0.87(+1.08%)
Aug 24, 2022	80.32	81.09	80.32	80.78	3,873	+0.65(+0.81%)
Aug 23, 2022	80.48	80.67	80.13	80.13	5,788	-0.31(-0.39%)
Aug 22, 2022	81.23	81.23	80.35	80.44	7,379	-1.91(-2.31%)
Aug 19, 2022	83.11	83.11	82.18	82.34	5,011	-1.28(-1.53%)
Aug 18, 2022	83.53	83.69	83.16	83.63	2,809	+0.08(+0.09%)
Aug 17, 2022	83.56	84.03	83.28	83.55	5,647	-0.75(-0.89%)
Aug 16, 2022	84.01	84.68	83.60	84.30	4,156	+0.19(+0.23%)
Aug 15, 2022	83.35	84.20	83.35	84.10	8,213	+0.33(+0.39%)
Aug 12, 2022	83.01	83.77	82.75	83.77	10,344	+1.32(+1.60%)
Aug 11, 2022	83.22	83.71	82.38	82.45	5,033	+0.06(+0.07%)
Aug 10, 2022	82.05	82.39	81.96	82.39	17,952	+1.94(+2.42%)
Aug 09, 2022	80.84	80.84	80.24	80.45	5,798	-0.67(-0.83%)
Aug 08, 2022	81.33	81.94	81.00	81.12	6,170	+0.28(+0.35%)
Aug 05, 2022	79.96	80.90	79.96	80.84	4,865	+0.07(+0.08%)
Aug 04, 2022	80.69	80.83	80.49	80.77	8,126	+0.07(+0.09%)
Aug 03, 2022	79.72	80.83	79.48	80.69	6,818	+1.65(+2.08%)
Aug 02, 2022	79.23	79.72	78.74	79.05	15,117	-0.35(-0.44%)
Aug 01, 2022	78.93	79.80	78.77	79.40	8,178	-0.14(-0.17%)
Jul 29, 2022	78.93	79.62	78.72	79.53	5,848	+0.31(+0.39%)
Jul 28, 2022	78.47	79.25	77.80	79.22	10,693	+0.98(+1.25%)
Jul 27, 2022	77.03	78.41	77.03	78.24	8,144	+1.80(+2.35%)
Jul 26, 2022	77.05	77.05	76.34	76.44	5,933	-1.06(-1.37%)
Jul 25, 2022	77.78	77.78	77.07	77.50	30,152	-0.13(-0.16%)
Jul 22, 2022	78.54	78.54	77.36	77.63	4,171	-0.90(-1.15%)
Jul 21, 2022	77.57	78.53	77.57	78.53	11,379	+0.57(+0.74%)
Jul 20, 2022	77.05	78.14	76.87	77.96	15,309	+0.96(+1.24%)
Jul 19, 2022	75.77	77.01	75.51	77.00	16,479	+2.20(+2.94%)
Jul 18, 2022	75.86	76.05	74.80	74.80	25,591	-0.31(-0.41%)
Jul 15, 2022	74.20	75.11	73.98	75.11	6,443	+1.92(+2.63%)
Jul 14, 2022	73.04	73.26	72.23	73.19	10,096	-0.75(-1.01%)
Jul 13, 2022	73.42	74.39	73.33	73.93	8,803	-0.48(-0.64%)
Jul 12, 2022	74.88	75.03	74.26	74.41	6,613	-0.67(-0.89%)
Jul 11, 2022	75.52	75.62	74.98	75.08	6,958	-0.85(-1.11%)
Jul 08, 2022	75.84	76.37	75.39	75.93	7,867	-0.21(-0.28%)
Jul 07, 2022	75.31	76.16	75.31	76.14	19,416	+1.11(+1.48%)
Jul 06, 2022	75.18	75.45	74.50	75.03	5,865	+0.07(+0.09%)
Jul 05, 2022	73.93	74.97	73.11	74.97	17,684	+0.23(+0.31%)
Jul 01, 2022	73.78	74.82	73.48	74.73	52,099	+0.92(+1.25%)
Jun 30, 2022	73.67	74.38	72.92	73.81	16,017	-0.75(-1.00%)
Jun 29, 2022	75.07	75.07	74.20	74.56	5,691	-0.30(-0.40%)
Jun 28, 2022	76.96	77.42	74.86	74.86	5,244	-1.62(-2.12%)
Jun 27, 2022	76.71	76.80	76.20	76.48	4,141	-0.21(-0.28%)
Jun 24, 2022	74.92	76.75	74.92	76.70	11,937	+2.42(+3.26%)
Jun 23, 2022	73.72	74.35	73.24	74.28	41,897	+1.16(+1.58%)
Jun 22, 2022	72.28	73.93	72.28	73.12	7,933	+0.01(+0.01%)
Jun 21, 2022	72.54	73.49	72.54	73.11	10,300	+1.61(+2.26%)
Jun 17, 2022	71.36	71.89	70.82	71.50	13,077	+0.25(+0.36%)
Jun 16, 2022	72.22	72.22	70.93	71.24	9,106	-2.66(-3.60%)
Jun 15, 2022	73.69	74.22	73.14	73.90	5,477	+1.13(+1.56%)
Jun 14, 2022	73.66	73.66	72.31	72.77	8,858	-0.51(-0.70%)
Jun 13, 2022	74.61	74.94	73.10	73.28	13,883	-3.27(-4.27%)
Jun 10, 2022	77.58	77.58	76.56	76.56	6,231	-2.31(-2.93%)
Jun 09, 2022	80.37	80.54	78.87	78.87	5,215	-1.92(-2.37%)
Jun 08, 2022	81.21	81.52	80.78	80.79	4,665	-0.62(-0.76%)
Jun 07, 2022	79.80	81.51	79.80	81.41	7,136	+1.05(+1.30%)
Jun 06, 2022	81.21	81.21	80.30	80.36	5,069	+0.00(+0.00%)
Jun 03, 2022	80.75	80.75	80.25	80.36	10,867	-1.09(-1.34%)
Jun 02, 2022	79.86	81.45	79.58	81.45	7,394	+1.93(+2.42%)

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.

SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

SSGA Gender Diversity ETF SPDR (NY: SHE )

Historical Prices

Sections

Services