Quantcast

SPDR SSGA Gender Diversity Index ETF Historical Stock Prices

(ETF)
SHE 
$72.6197
*  
0.9097
1.27%
Get SHE Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading SHE now


Community Rating:
View:    SHE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 72.50 72.83 71.6756 72.6197 12,880
10/12/2018 72.83 72.83 71.6756 72.6197 12,880
10/11/2018 73.25 73.4499 71.71 71.71 12,466
10/10/2018 75.07 75.07 73.26 73.26 21,001
10/09/2018 75.34 75.6496 75.34 75.4 2,724
10/08/2018 75.48 75.59 75.07 75.59 2,568
10/05/2018 76.07 76.1 75.25 75.52 13,282
10/04/2018 76.37 76.37 75.5413 75.95 44,819
10/03/2018 76.7452 76.9271 76.545 76.61 8,504
10/02/2018 76.77 76.77 76.485 76.54 32,428
10/01/2018 77.11 77.11 76.68 76.68 4,768
09/28/2018 76.65 76.873 76.5501 76.74 13,757
09/27/2018 76.77 77.03 76.6612 76.7 8,276
09/26/2018 76.99 77.15 76.544 76.61 10,394
09/25/2018 77.22 77.22 76.8009 76.9 27,968
09/24/2018 77.54 77.54 76.9645 76.9905 8,598
09/21/2018 77.44 77.68 77.44 77.48 3,939
09/20/2018 77.83 78.06 77.69 78.05 4,182
09/19/2018 77.59 77.6267 77.4342 77.4359 4,726
09/18/2018 77.1901 77.62 77.1901 77.47 8,071
09/17/2018 77.37 77.37 77.0032 77.0299 3,883
09/14/2018 77.37 77.37 77.07 77.26 6,628
09/13/2018 77.088 77.23 77.0348 77.1283 4,307
09/12/2018 77.09 77.09 76.66 76.99 6,109
09/11/2018 76.86 77.1 76.64 77.1 3,014
09/10/2018 76.9 77.018 76.812 76.95 7,209
09/07/2018 76.2569 76.6499 76.2569 76.45 10,660
09/06/2018 76.6999 76.7599 76.3799 76.6615 4,478
09/05/2018 76.69 76.7 76.3701 76.65 8,634
09/04/2018 76.58 76.6553 76.3034 76.6499 4,122
08/31/2018 76.49 76.61 76.3094 76.38 19,243
08/30/2018 76.7899 76.7899 76.3915 76.4499 2,854
08/29/2018 76.6 76.9822 76.6 76.94 3,243
08/28/2018 76.6699 76.68 76.5183 76.6 2,718
08/27/2018 76.73 76.7697 76.669 76.71 7,242
08/24/2018 76.11 76.41 75.97 76.39 16,816
08/23/2018 75.99 76.0299 75.86 75.94 7,952
08/22/2018 76.18 76.1999 76 76 10,397
08/21/2018 76.26 76.3 76.1285 76.1285 2,494
08/20/2018 75.84 76.05 75.7969 76.05 3,416
08/17/2018 75.22 75.63 75.21 75.5694 8,533
08/16/2018 74.77 75.2 74.77 75.02 2,780
08/15/2018 74.69 74.69 74.1228 74.4999 4,562
08/14/2018 74.81 75.12 74.75 75.05 8,723
08/13/2018 74.99 75 74.49 74.55 10,439
08/10/2018 75.01 75.0227 74.75 74.91 11,987
08/09/2018 75.46 75.46 75.275 75.34 16,258
08/08/2018 75.38 75.47 75.2927 75.42 7,177
08/07/2018 75.43 75.6 75.4067 75.4912 6,476
08/06/2018 75.14 75.29 75.04 75.2148 4,594
08/03/2018 74.95 75.04 74.8 75.04 4,609
08/02/2018 74.04 74.81 74.04 74.7244 83,026
08/01/2018 74.8 74.8 74.3599 74.54 12,071
07/31/2018 74.69 74.8373 74.5206 74.7852 7,472
07/30/2018 74.89 74.89 74.34 74.35 6,041
07/27/2018 75.44 75.44 74.65 74.72 7,363
07/26/2018 75.375 75.61 75.37 75.41 3,402
07/25/2018 74.9 75.11 74.86 74.99 16,199
07/24/2018 74.98 75.12 74.595 74.8 6,738
07/23/2018 74.42 74.708 74.42 74.62 4,116
07/20/2018 74.65 74.725 74.6399 74.67 5,253
07/19/2018 74.6827 74.95 74.68 74.75 5,783
07/18/2018 74.84 74.84 74.55 74.8124 2,994
07/17/2018 74.34 74.85 74.34 74.82 6,084
07/16/2018 74.5 74.5 74.16 74.23 4,344
07/13/2018 74.4 74.44 74.3 74.4 3,994
07/12/2018 74.02 74.31 73.9705 74.31 6,865
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio