SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
47.24
+0.24 (0.51%)
At close: Mar 11, 2025, 4:00 PM
47.37
+0.13 (0.28%)
After-hours: Mar 11, 2025, 6:18 PM EST
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 47.07 | 47.75 | 46.58 | 47.24 | 47.24 | 0.51% | 158,396 |
| Mar 10, 2025 | 47.98 | 48.11 | 46.54 | 47.00 | 47.00 | -3.96% | 428,836 |
| Mar 7, 2025 | 48.43 | 49.09 | 47.69 | 48.94 | 48.94 | 0.68% | 90,345 |
| Mar 6, 2025 | 49.08 | 49.63 | 48.40 | 48.61 | 48.61 | -2.47% | 129,511 |
| Mar 5, 2025 | 48.78 | 49.85 | 48.61 | 49.84 | 49.84 | 2.51% | 111,187 |
| Mar 4, 2025 | 48.45 | 49.44 | 47.61 | 48.62 | 48.62 | -0.90% | 141,730 |
| Mar 3, 2025 | 51.00 | 51.00 | 48.92 | 49.06 | 49.06 | -2.76% | 119,637 |
| Feb 28, 2025 | 49.68 | 50.50 | 49.48 | 50.45 | 50.45 | 0.60% | 77,398 |
| Feb 27, 2025 | 51.30 | 51.30 | 50.12 | 50.15 | 50.15 | -1.57% | 56,958 |
| Feb 26, 2025 | 50.88 | 51.58 | 50.78 | 50.95 | 50.95 | 0.85% | 65,940 |
| Feb 25, 2025 | 51.03 | 51.22 | 50.03 | 50.52 | 50.52 | -1.31% | 85,800 |
| Feb 24, 2025 | 52.10 | 52.10 | 50.78 | 51.19 | 51.19 | -1.46% | 84,013 |
| Feb 21, 2025 | 53.83 | 53.83 | 51.92 | 51.95 | 51.95 | -2.95% | 122,307 |
| Feb 20, 2025 | 54.09 | 54.09 | 53.11 | 53.53 | 53.53 | -0.98% | 69,306 |
| Feb 19, 2025 | 54.25 | 54.41 | 54.00 | 54.06 | 54.06 | -0.55% | 94,410 |
| Feb 18, 2025 | 54.23 | 54.50 | 54.01 | 54.36 | 54.36 | 0.65% | 101,020 |
| Feb 14, 2025 | 54.29 | 54.29 | 53.79 | 54.01 | 54.01 | -0.18% | 80,624 |
| Feb 13, 2025 | 53.53 | 54.11 | 53.38 | 54.11 | 54.11 | 1.56% | 71,138 |
| Feb 12, 2025 | 52.65 | 53.41 | 52.50 | 53.28 | 53.28 | 0.21% | 84,554 |
| Feb 11, 2025 | 53.58 | 53.75 | 53.16 | 53.17 | 53.17 | -1.76% | 80,264 |
| Feb 10, 2025 | 54.04 | 54.26 | 53.76 | 54.12 | 54.12 | 1.16% | 101,635 |
| Feb 7, 2025 | 54.02 | 54.35 | 53.38 | 53.50 | 53.50 | -0.45% | 151,123 |
| Feb 6, 2025 | 54.07 | 54.07 | 53.39 | 53.74 | 53.74 | -0.07% | 60,303 |
| Feb 5, 2025 | 53.67 | 53.96 | 53.59 | 53.78 | 53.78 | 0.28% | 64,101 |
| Feb 4, 2025 | 52.94 | 53.65 | 52.94 | 53.63 | 53.63 | 1.50% | 72,608 |
| Feb 3, 2025 | 51.81 | 53.12 | 51.77 | 52.84 | 52.84 | -0.91% | 99,976 |
| Jan 31, 2025 | 53.99 | 54.36 | 53.20 | 53.32 | 53.32 | -0.80% | 61,893 |
| Jan 30, 2025 | 53.29 | 54.09 | 53.29 | 53.75 | 53.75 | 1.57% | 89,950 |
| Jan 29, 2025 | 53.16 | 53.22 | 52.59 | 52.92 | 52.92 | -0.36% | 63,795 |
| Jan 28, 2025 | 52.96 | 53.21 | 52.45 | 53.11 | 53.11 | 0.63% | 80,889 |
| Jan 27, 2025 | 52.89 | 53.42 | 52.41 | 52.78 | 52.78 | -2.30% | 95,421 |
| Jan 24, 2025 | 54.00 | 54.56 | 53.90 | 54.02 | 54.02 | 0.52% | 128,964 |
| Jan 23, 2025 | 53.25 | 53.77 | 53.01 | 53.74 | 53.74 | 0.45% | 63,450 |
| Jan 22, 2025 | 53.71 | 53.76 | 53.48 | 53.50 | 53.50 | -0.30% | 80,570 |
| Jan 21, 2025 | 53.16 | 53.76 | 52.79 | 53.66 | 53.66 | 2.21% | 99,582 |
| Jan 17, 2025 | 52.98 | 52.98 | 52.46 | 52.50 | 52.50 | 0.36% | 76,519 |
| Jan 16, 2025 | 52.18 | 52.46 | 51.86 | 52.31 | 52.31 | 0.48% | 53,814 |
| Jan 15, 2025 | 52.08 | 52.28 | 51.80 | 52.06 | 52.06 | 2.46% | 73,351 |
| Jan 14, 2025 | 51.02 | 51.25 | 50.45 | 50.81 | 50.81 | 0.85% | 71,291 |
| Jan 13, 2025 | 50.00 | 50.42 | 49.69 | 50.38 | 50.38 | -0.55% | 114,473 |
| Jan 10, 2025 | 50.89 | 50.89 | 50.17 | 50.66 | 50.66 | -1.67% | 102,499 |
| Jan 8, 2025 | 51.66 | 51.66 | 50.96 | 51.52 | 51.52 | -0.97% | 58,169 |
| Jan 7, 2025 | 52.98 | 53.17 | 51.76 | 52.02 | 52.02 | -1.43% | 82,528 |
| Jan 6, 2025 | 52.91 | 53.20 | 52.69 | 52.78 | 52.78 | 0.78% | 132,797 |
| Jan 3, 2025 | 51.26 | 52.37 | 51.26 | 52.37 | 52.37 | 2.73% | 81,067 |
| Jan 2, 2025 | 51.28 | 51.72 | 50.64 | 50.98 | 50.98 | 0.30% | 214,923 |
| Dec 31, 2024 | 51.32 | 51.52 | 50.60 | 50.83 | 50.83 | -0.57% | 58,365 |
| Dec 30, 2024 | 51.11 | 51.37 | 50.40 | 51.12 | 51.12 | -1.29% | 57,533 |
| Dec 27, 2024 | 52.33 | 52.33 | 51.34 | 51.79 | 51.79 | -1.58% | 118,138 |
| Dec 26, 2024 | 51.83 | 52.67 | 51.80 | 52.62 | 52.62 | 1.06% | 63,102 |