Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SSGA Gender Diversity ETF SPDR (NY: SHE )

106.22 +0.22 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 105.96 106.22 105.88 106.22 2,412 +0.22(+0.21%)
May 16, 2024 106.25 106.30 106.00 106.00 1,470 -0.29(-0.27%)
May 15, 2024 105.54 106.29 105.54 106.29 4,643 +1.45(+1.38%)
May 14, 2024 104.68 105.16 104.68 104.84 7,913 +0.14(+0.13%)
May 13, 2024 105.09 105.09 104.69 104.70 1,865 -0.14(-0.13%)
May 10, 2024 105.04 105.04 104.73 104.84 2,776 +0.18(+0.17%)
May 09, 2024 104.15 104.66 104.15 104.66 5,547 +0.55(+0.53%)
May 08, 2024 103.90 104.17 103.85 104.11 3,125 -0.02(-0.02%)
May 07, 2024 104.10 104.16 103.99 104.13 3,522 +0.39(+0.37%)
May 06, 2024 103.24 103.74 103.20 103.74 2,145 +0.99(+0.97%)
May 03, 2024 102.65 102.76 102.24 102.75 5,074 +1.10(+1.08%)
May 02, 2024 101.52 101.76 101.08 101.65 5,520 +1.25(+1.25%)
May 01, 2024 100.90 101.94 100.40 100.40 3,502 -0.46(-0.46%)
Apr 30, 2024 102.54 102.54 100.86 100.86 7,356 -1.74(-1.70%)
Apr 29, 2024 102.70 102.70 102.26 102.60 2,687 -0.03(-0.03%)
Apr 26, 2024 102.67 102.82 102.49 102.63 22,307 +0.98(+0.96%)
Apr 25, 2024 100.95 102.04 100.90 101.65 11,000 -0.82(-0.80%)
Apr 24, 2024 102.90 102.91 102.38 102.47 2,339 -0.30(-0.29%)
Apr 23, 2024 102.45 102.77 102.45 102.77 3,480 +1.70(+1.68%)
Apr 22, 2024 101.15 102.09 100.86 101.07 3,468 +0.36(+0.36%)
Apr 19, 2024 101.11 101.11 100.58 100.71 2,444 -0.75(-0.74%)
Apr 18, 2024 101.90 101.93 101.39 101.46 4,750 -0.24(-0.24%)
Apr 17, 2024 102.40 102.40 101.40 101.70 3,655 -0.09(-0.09%)
Apr 16, 2024 101.94 102.31 101.79 101.79 3,127 -0.28(-0.27%)
Apr 15, 2024 104.16 104.16 102.07 102.07 3,564 -1.07(-1.04%)
Apr 12, 2024 103.28 103.28 102.94 103.14 3,546 -1.64(-1.57%)
Apr 11, 2024 104.53 104.92 103.77 104.78 5,402 +0.63(+0.60%)
Apr 10, 2024 104.01 104.20 103.82 104.15 3,409 -1.05(-1.00%)
Apr 09, 2024 104.57 105.20 104.47 105.20 2,474 +0.14(+0.13%)
Apr 08, 2024 105.38 105.38 105.05 105.06 4,091 -0.18(-0.17%)
Apr 05, 2024 104.32 105.24 104.32 105.24 2,015 +1.19(+1.15%)
Apr 04, 2024 105.98 105.98 104.05 104.05 2,035 -0.96(-0.91%)
Apr 03, 2024 104.80 105.36 104.80 105.01 5,130 -0.19(-0.18%)
Apr 02, 2024 104.95 105.20 104.93 105.20 5,844 -0.55(-0.52%)
Apr 01, 2024 106.13 106.23 105.67 105.75 8,016 -0.11(-0.10%)
Mar 28, 2024 106.16 106.33 105.86 105.86 4,330 -0.20(-0.19%)
Mar 27, 2024 105.59 106.06 105.31 106.06 2,270 +1.16(+1.11%)
Mar 26, 2024 105.51 105.51 104.90 104.90 7,328 -0.34(-0.32%)
Mar 25, 2024 105.34 105.34 105.24 105.24 6,280 -0.41(-0.39%)
Mar 22, 2024 105.79 105.79 105.56 105.65 1,545 -0.20(-0.19%)
Mar 21, 2024 106.18 106.18 105.83 105.85 3,540 +0.08(+0.08%)
Mar 20, 2024 104.68 105.78 104.68 105.77 23,025 +0.95(+0.91%)
Mar 19, 2024 104.02 104.81 104.02 104.81 1,101 +0.66(+0.64%)
Mar 18, 2024 104.44 104.45 104.15 104.15 4,478 +0.56(+0.54%)
Mar 15, 2024 103.66 103.79 103.42 103.59 14,314 -0.74(-0.71%)
Mar 14, 2024 104.77 104.77 104.04 104.33 1,767 -0.31(-0.30%)
Mar 13, 2024 104.71 104.92 104.43 104.64 3,133 -0.14(-0.13%)
Mar 12, 2024 104.01 104.78 104.01 104.78 2,068 +1.37(+1.33%)
Mar 11, 2024 103.37 103.54 103.37 103.40 1,936 -0.24(-0.23%)
Mar 08, 2024 104.58 104.58 103.58 103.64 1,880 -0.67(-0.64%)
Mar 07, 2024 103.79 104.31 103.79 104.31 2,309 +1.11(+1.08%)
Mar 06, 2024 103.31 103.50 103.06 103.20 3,200 +0.64(+0.62%)
Mar 05, 2024 103.13 103.18 102.56 102.56 3,033 -1.12(-1.08%)
Mar 04, 2024 103.43 103.82 103.43 103.68 3,958 +0.10(+0.10%)
Mar 01, 2024 103.05 103.58 102.86 103.58 3,635 +0.77(+0.75%)
Feb 29, 2024 102.58 102.86 102.48 102.81 4,005 +0.64(+0.63%)
Feb 28, 2024 102.01 102.35 102.01 102.17 2,260 -0.40(-0.39%)
Feb 27, 2024 102.42 102.57 102.26 102.57 3,575 +0.15(+0.15%)
Feb 26, 2024 102.75 102.78 102.42 102.42 3,856 -0.28(-0.27%)
Feb 23, 2024 102.81 103.03 102.58 102.70 1,777 +0.29(+0.28%)
Feb 22, 2024 101.80 102.53 101.80 102.41 2,443 +2.09(+2.08%)
Feb 21, 2024 99.95 100.33 99.87 100.33 2,495 +0.02(+0.02%)
Feb 20, 2024 100.44 100.44 99.86 100.31 3,289 -0.61(-0.60%)
Feb 16, 2024 101.36 101.36 100.83 100.92 1,930 -0.53(-0.53%)
Feb 15, 2024 101.09 101.45 101.09 101.45 4,661 +0.57(+0.57%)
Feb 14, 2024 100.51 100.88 100.21 100.88 4,736 +1.18(+1.18%)
Feb 13, 2024 99.82 99.99 99.49 99.70 2,936 -1.35(-1.34%)
Feb 12, 2024 101.06 101.56 101.05 101.05 3,130 -0.10(-0.10%)
Feb 09, 2024 100.80 101.15 100.72 101.15 4,497 +0.60(+0.60%)
Feb 08, 2024 100.47 100.55 100.42 100.55 2,126 +0.02(+0.02%)
Feb 07, 2024 100.07 100.54 100.07 100.54 3,724 +0.97(+0.97%)
Feb 06, 2024 99.82 99.82 99.37 99.57 2,057 -0.03(-0.03%)
Feb 05, 2024 99.77 99.77 99.15 99.60 1,896 -0.14(-0.14%)
Feb 02, 2024 98.72 99.92 98.72 99.74 49,317 +1.34(+1.36%)
Feb 01, 2024 97.39 98.40 97.39 98.40 4,574 +1.19(+1.22%)
Jan 31, 2024 98.19 98.19 97.14 97.21 7,846 -1.44(-1.46%)
Jan 30, 2024 98.59 98.71 98.59 98.66 1,752 -0.05(-0.05%)
Jan 29, 2024 97.90 98.71 97.90 98.71 3,710 +0.84(+0.85%)
Jan 26, 2024 98.07 98.07 97.80 97.87 2,114 -0.24(-0.24%)
Jan 25, 2024 97.85 98.11 97.55 98.11 5,996 +0.83(+0.85%)
Jan 24, 2024 97.64 97.75 97.28 97.28 2,831 +0.18(+0.18%)
Jan 23, 2024 96.85 97.10 96.73 97.10 1,960 +0.36(+0.37%)
Jan 22, 2024 96.80 97.03 96.64 96.74 4,229 +0.14(+0.14%)
Jan 19, 2024 95.70 96.60 95.70 96.60 2,405 +1.15(+1.20%)
Jan 18, 2024 94.97 95.46 94.83 95.46 3,173 +0.72(+0.76%)
Jan 17, 2024 94.77 94.77 94.49 94.74 2,549 -0.44(-0.46%)
Jan 16, 2024 95.27 95.27 94.95 95.18 4,401 -0.50(-0.52%)
Jan 12, 2024 95.75 95.79 95.60 95.68 3,831 +0.14(+0.15%)
Jan 11, 2024 95.62 95.62 95.37 95.54 8,127 +0.05(+0.05%)
Jan 10, 2024 95.00 95.57 95.00 95.49 12,733 +0.65(+0.68%)
Jan 09, 2024 94.42 94.91 94.42 94.84 2,574 -0.03(-0.03%)
Jan 08, 2024 93.62 94.87 93.62 94.87 2,414 +1.30(+1.39%)
Jan 05, 2024 93.90 93.92 93.37 93.57 3,221 +0.12(+0.13%)
Jan 04, 2024 94.00 94.00 93.45 93.45 5,190 -0.16(-0.18%)
Jan 03, 2024 93.87 93.97 93.60 93.62 23,025 -0.61(-0.65%)
Jan 02, 2024 94.19 94.37 93.86 94.23 6,894 -0.56(-0.59%)
Dec 29, 2023 94.97 95.14 94.74 94.79 2,560 -0.28(-0.30%)
Dec 28, 2023 95.12 95.22 95.04 95.07 5,057 +0.18(+0.19%)
Dec 27, 2023 94.84 94.88 94.77 94.88 1,963 +0.02(+0.02%)
Dec 26, 2023 94.56 94.95 94.56 94.87 2,394 +0.46(+0.49%)
Dec 22, 2023 94.36 94.47 94.35 94.41 2,431 +0.30(+0.32%)
Dec 21, 2023 93.83 94.11 93.47 94.11 3,500 +1.01(+1.08%)
Dec 20, 2023 94.36 94.66 93.10 93.10 5,880 -1.34(-1.42%)
Dec 19, 2023 93.96 94.44 93.96 94.44 6,158 +0.48(+0.51%)
Dec 18, 2023 93.64 94.04 93.64 93.96 4,645 +0.73(+0.78%)
Dec 15, 2023 93.28 93.48 93.20 93.23 2,808 -0.28(-0.30%)
Dec 14, 2023 93.64 93.74 93.24 93.51 4,353 +0.21(+0.22%)
Dec 13, 2023 92.19 93.41 92.15 93.30 12,648 +1.12(+1.22%)
Dec 12, 2023 91.65 92.20 91.65 92.18 4,554 +0.49(+0.53%)
Dec 11, 2023 91.33 91.79 91.33 91.69 4,094 +0.31(+0.34%)
Dec 08, 2023 91.00 91.46 91.00 91.38 3,679 +0.46(+0.51%)
Dec 07, 2023 90.58 90.96 90.58 90.92 3,944 +0.64(+0.71%)
Dec 06, 2023 91.01 91.04 90.28 90.28 13,017 -0.29(-0.32%)
Dec 05, 2023 90.37 90.69 90.31 90.57 7,436 -0.18(-0.20%)
Dec 04, 2023 90.52 90.84 90.43 90.75 7,502 -0.65(-0.71%)
Dec 01, 2023 90.60 91.39 90.60 91.39 37,631 +0.75(+0.82%)
Nov 30, 2023 90.21 90.65 90.19 90.65 8,996 +0.56(+0.62%)
Nov 29, 2023 90.35 90.48 90.09 90.09 11,462 +0.11(+0.12%)
Nov 28, 2023 90.05 90.05 89.85 89.98 2,173 +0.10(+0.11%)
Nov 27, 2023 89.97 90.07 89.88 89.88 2,232 -0.26(-0.29%)
Nov 24, 2023 89.97 90.15 89.97 90.14 2,945 +0.16(+0.18%)
Nov 22, 2023 89.73 90.06 89.73 89.98 3,193 +0.48(+0.53%)
Nov 21, 2023 89.62 89.62 89.38 89.50 3,985 -0.34(-0.38%)
Nov 20, 2023 89.11 89.95 89.11 89.84 8,472 +0.65(+0.72%)
Nov 17, 2023 89.09 89.29 89.02 89.20 4,826 +0.27(+0.30%)
Nov 16, 2023 88.78 88.93 88.60 88.93 10,974 -0.25(-0.28%)
Nov 15, 2023 89.30 89.47 89.18 89.18 2,231 +0.13(+0.15%)
Nov 14, 2023 88.31 89.25 88.31 89.05 3,691 +1.73(+1.98%)
Nov 13, 2023 87.19 87.44 87.19 87.32 1,835 -0.13(-0.15%)
Nov 10, 2023 86.51 87.44 86.51 87.44 3,742 +1.26(+1.47%)
Nov 09, 2023 86.80 86.90 86.18 86.18 2,214 -0.69(-0.79%)
Nov 08, 2023 87.03 87.03 86.69 86.87 5,214 +0.02(+0.02%)
Nov 07, 2023 86.76 86.90 86.67 86.85 1,847 +0.31(+0.36%)
Nov 06, 2023 86.30 86.54 86.30 86.54 2,804 +0.06(+0.07%)
Nov 03, 2023 86.65 86.68 86.44 86.48 5,606 +0.71(+0.82%)
Nov 02, 2023 84.89 85.77 84.89 85.77 3,466 +1.55(+1.84%)
Nov 01, 2023 83.64 84.22 83.59 84.22 2,217 +0.65(+0.77%)
Oct 31, 2023 83.11 83.57 83.11 83.57 4,374 +0.66(+0.79%)
Oct 30, 2023 82.36 83.01 82.36 82.92 3,961 +1.04(+1.28%)
Oct 27, 2023 82.49 82.49 81.69 81.88 6,481 -0.43(-0.52%)
Oct 26, 2023 82.89 82.89 82.30 82.30 3,095 -0.73(-0.87%)
Oct 25, 2023 83.40 83.65 83.03 83.03 4,289 -1.03(-1.23%)
Oct 24, 2023 83.90 84.21 83.82 84.06 4,227 +0.72(+0.86%)
Oct 23, 2023 83.44 83.82 83.35 83.35 6,180 -0.46(-0.55%)
Oct 20, 2023 84.82 84.82 83.80 83.80 4,208 -1.03(-1.22%)
Oct 19, 2023 85.43 85.43 84.84 84.84 3,351 -0.52(-0.61%)
Oct 18, 2023 86.07 86.07 85.36 85.36 5,890 -0.99(-1.15%)
Oct 17, 2023 85.88 86.57 85.88 86.35 3,716 +0.13(+0.15%)
Oct 16, 2023 85.75 86.27 85.73 86.22 2,695 +1.03(+1.21%)
Oct 13, 2023 85.81 86.08 85.03 85.19 2,057 -0.32(-0.37%)
Oct 12, 2023 85.99 86.11 85.11 85.51 5,614 -0.56(-0.65%)
Oct 11, 2023 86.00 86.16 85.65 86.06 4,860 +0.18(+0.21%)
Oct 10, 2023 85.90 85.90 85.84 85.88 1,696 +0.53(+0.62%)
Oct 09, 2023 84.50 85.42 84.50 85.36 3,127 +0.59(+0.70%)
Oct 06, 2023 83.28 84.76 83.28 84.76 1,354 +1.20(+1.44%)
Oct 05, 2023 83.44 83.64 83.03 83.56 2,970 -0.17(-0.20%)
Oct 04, 2023 83.20 83.81 83.20 83.72 5,109 +0.51(+0.61%)
Oct 03, 2023 84.17 84.17 83.19 83.22 8,428 -1.12(-1.33%)
Oct 02, 2023 84.33 84.51 84.03 84.34 2,619 -0.20(-0.24%)
Sep 29, 2023 85.14 85.14 84.34 84.54 1,984 -0.17(-0.20%)
Sep 28, 2023 84.05 84.92 84.05 84.71 7,439 +0.32(+0.37%)
Sep 27, 2023 84.57 84.59 84.06 84.39 4,520 +0.07(+0.08%)
Sep 26, 2023 85.03 85.03 84.20 84.32 5,915 -1.27(-1.49%)
Sep 25, 2023 85.03 85.59 85.41 85.59 4,664 +0.25(+0.29%)
Sep 22, 2023 85.61 85.81 85.34 85.34 4,980 -0.02(-0.03%)
Sep 21, 2023 86.23 86.23 85.37 85.37 3,208 -1.65(-1.90%)
Sep 20, 2023 87.84 87.84 87.02 87.02 2,587 -0.50(-0.57%)
Sep 19, 2023 87.48 87.53 86.99 87.51 3,764 -0.26(-0.29%)
Sep 18, 2023 87.68 87.94 87.68 87.77 3,910 +0.00(+0.00%)
Sep 15, 2023 88.28 88.28 87.66 87.77 2,710 -0.99(-1.12%)
Sep 14, 2023 88.32 88.78 88.32 88.77 2,700 +0.65(+0.74%)
Sep 13, 2023 88.25 88.25 87.88 88.11 2,536 -0.02(-0.02%)
Sep 12, 2023 88.23 88.37 88.04 88.13 2,818 -0.53(-0.60%)
Sep 11, 2023 88.38 88.67 88.38 88.67 2,909 +0.63(+0.72%)
Sep 08, 2023 88.29 88.29 87.95 88.04 1,434 +0.03(+0.04%)
Sep 07, 2023 87.58 88.02 87.58 88.00 2,735 +0.01(+0.01%)
Sep 06, 2023 87.71 87.99 87.71 87.99 1,891 -0.34(-0.38%)
Sep 05, 2023 88.68 88.68 88.33 88.33 6,300 -0.43(-0.48%)
Sep 01, 2023 88.83 89.03 88.49 88.76 8,950 +0.49(+0.55%)
Aug 31, 2023 88.66 88.66 88.27 88.27 4,360 -0.25(-0.28%)
Aug 30, 2023 88.37 88.52 88.37 88.52 1,276 +0.21(+0.24%)
Aug 29, 2023 87.21 88.31 87.21 88.31 5,262 +1.07(+1.23%)
Aug 28, 2023 87.27 87.31 87.07 87.24 8,992 +0.46(+0.53%)
Aug 25, 2023 86.36 86.98 86.30 86.78 5,377 +0.71(+0.82%)
Aug 24, 2023 87.18 87.18 86.07 86.07 16,416 -1.06(-1.22%)
Aug 23, 2023 86.52 87.22 86.52 87.13 16,526 +0.79(+0.92%)
Aug 22, 2023 86.82 86.82 86.28 86.34 7,439 -0.24(-0.27%)
Aug 21, 2023 86.34 86.74 86.34 86.58 14,033 +0.25(+0.29%)
Aug 18, 2023 85.92 86.33 85.92 86.33 3,568 -0.06(-0.07%)
Aug 17, 2023 86.53 86.53 86.36 86.39 1,619 -0.47(-0.54%)
Aug 16, 2023 87.33 87.65 86.87 86.87 4,532 -0.43(-0.49%)
Aug 15, 2023 88.10 88.10 87.29 87.29 4,949 -1.37(-1.54%)
Aug 14, 2023 88.11 88.66 88.11 88.66 4,287 +0.32(+0.36%)
Aug 11, 2023 87.94 88.55 87.94 88.34 3,567 +0.04(+0.04%)
Aug 10, 2023 88.66 89.17 88.13 88.30 3,014 +0.17(+0.19%)
Aug 09, 2023 88.69 88.70 88.12 88.14 5,098 -0.41(-0.47%)
Aug 08, 2023 88.17 88.55 88.15 88.55 1,393 -0.55(-0.62%)
Aug 07, 2023 88.69 89.10 88.69 89.10 2,341 +0.81(+0.91%)
Aug 04, 2023 89.09 89.45 88.30 88.30 1,697 -0.29(-0.33%)
Aug 03, 2023 88.66 89.02 88.59 88.59 2,115 -0.30(-0.33%)
Aug 02, 2023 89.33 89.33 88.88 88.89 4,980 -0.98(-1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.