State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
64.55
+0.55 (0.86%)
At close: Jan 9, 2026, 4:00 PM EST
64.50
-0.05 (-0.08%)
After-hours: Jan 9, 2026, 8:00 PM EST
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.45 | 64.81 | 63.99 | 64.55 | 64.55 | 0.86% | 126,915 |
| Jan 8, 2026 | 63.56 | 64.36 | 63.56 | 64.00 | 64.00 | 1.12% | 136,851 |
| Jan 7, 2026 | 64.07 | 64.07 | 63.26 | 63.29 | 63.29 | -1.20% | 272,991 |
| Jan 6, 2026 | 63.19 | 64.13 | 63.19 | 64.06 | 64.06 | 1.63% | 119,362 |
| Jan 5, 2026 | 62.03 | 63.22 | 62.03 | 63.03 | 63.03 | 2.65% | 84,201 |
| Jan 2, 2026 | 60.43 | 61.40 | 60.27 | 61.40 | 61.40 | 2.80% | 77,206 |
| Dec 31, 2025 | 60.14 | 60.18 | 59.68 | 59.73 | 59.73 | -0.65% | 43,688 |
| Dec 30, 2025 | 60.55 | 60.63 | 60.11 | 60.12 | 60.12 | -0.56% | 114,912 |
| Dec 29, 2025 | 60.28 | 60.79 | 60.28 | 60.46 | 60.46 | -0.71% | 61,305 |
| Dec 26, 2025 | 61.34 | 61.34 | 60.53 | 60.89 | 60.89 | -0.83% | 107,545 |
| Dec 24, 2025 | 61.31 | 61.43 | 61.02 | 61.40 | 61.40 | 0.15% | 97,564 |
| Dec 23, 2025 | 61.22 | 61.58 | 61.01 | 61.31 | 61.31 | -0.44% | 78,550 |
| Dec 22, 2025 | 61.11 | 61.84 | 61.04 | 61.58 | 61.58 | 0.54% | 176,670 |
| Dec 19, 2025 | 60.39 | 61.35 | 60.39 | 61.25 | 60.53 | 1.85% | 98,791 |
| Dec 18, 2025 | 60.37 | 60.75 | 60.00 | 60.14 | 59.44 | 1.30% | 141,235 |
| Dec 17, 2025 | 60.72 | 60.96 | 59.34 | 59.37 | 58.67 | -1.82% | 175,410 |
| Dec 16, 2025 | 60.43 | 60.84 | 60.01 | 60.47 | 59.76 | -0.50% | 122,707 |
| Dec 15, 2025 | 62.10 | 62.10 | 60.69 | 60.77 | 60.06 | -1.52% | 94,106 |
| Dec 12, 2025 | 63.15 | 63.26 | 61.62 | 61.71 | 60.99 | -2.38% | 78,649 |
| Dec 11, 2025 | 62.32 | 63.22 | 61.97 | 63.21 | 62.47 | 1.16% | 68,987 |
| Dec 10, 2025 | 61.94 | 62.99 | 61.80 | 62.49 | 61.76 | 0.73% | 52,952 |
| Dec 9, 2025 | 61.67 | 62.44 | 61.67 | 62.04 | 61.31 | -0.08% | 55,159 |
| Dec 8, 2025 | 62.34 | 62.34 | 61.79 | 62.09 | 61.36 | 0.16% | 68,859 |
| Dec 5, 2025 | 62.35 | 62.49 | 61.96 | 61.99 | 61.26 | -0.69% | 62,378 |
| Dec 4, 2025 | 61.55 | 62.53 | 61.54 | 62.42 | 61.69 | 1.51% | 64,947 |
| Dec 3, 2025 | 60.80 | 61.50 | 60.64 | 61.49 | 60.77 | 1.32% | 54,989 |
| Dec 2, 2025 | 61.00 | 61.07 | 60.63 | 60.69 | 59.98 | 0.25% | 87,336 |
| Dec 1, 2025 | 60.66 | 61.10 | 60.54 | 60.54 | 59.83 | -1.53% | 136,648 |
| Nov 28, 2025 | 61.06 | 61.49 | 60.99 | 61.48 | 60.76 | 1.32% | 56,844 |
| Nov 26, 2025 | 60.54 | 61.03 | 60.33 | 60.68 | 59.97 | 0.75% | 71,308 |
| Nov 25, 2025 | 59.41 | 60.35 | 58.88 | 60.23 | 59.52 | 1.40% | 58,003 |
| Nov 24, 2025 | 58.29 | 59.45 | 58.29 | 59.40 | 58.70 | 2.63% | 53,868 |
| Nov 21, 2025 | 56.93 | 58.10 | 56.23 | 57.88 | 57.20 | 2.03% | 95,252 |
| Nov 20, 2025 | 59.64 | 59.99 | 56.71 | 56.73 | 56.07 | -3.09% | 77,422 |
| Nov 19, 2025 | 58.81 | 59.41 | 58.26 | 58.54 | 57.85 | -0.39% | 99,645 |
| Nov 18, 2025 | 58.25 | 59.20 | 57.97 | 58.77 | 58.08 | -0.01% | 105,027 |
| Nov 17, 2025 | 59.79 | 60.08 | 58.45 | 58.77 | 58.08 | -2.21% | 102,456 |
| Nov 14, 2025 | 58.95 | 60.72 | 58.83 | 60.10 | 59.40 | -0.12% | 112,302 |
| Nov 13, 2025 | 62.14 | 62.14 | 60.00 | 60.17 | 59.47 | -3.85% | 75,154 |
| Nov 12, 2025 | 63.22 | 63.25 | 62.34 | 62.58 | 61.85 | -0.59% | 75,939 |
| Nov 11, 2025 | 63.26 | 63.26 | 62.68 | 62.95 | 62.21 | -0.74% | 114,615 |
| Nov 10, 2025 | 63.75 | 63.84 | 62.84 | 63.42 | 62.67 | 1.50% | 136,044 |
| Nov 7, 2025 | 61.40 | 62.53 | 60.73 | 62.48 | 61.75 | 0.39% | 79,121 |
| Nov 6, 2025 | 63.67 | 63.67 | 62.07 | 62.24 | 61.51 | -2.20% | 88,753 |
| Nov 5, 2025 | 63.01 | 63.93 | 62.79 | 63.64 | 62.89 | 1.43% | 124,785 |
| Nov 4, 2025 | 62.98 | 63.74 | 62.63 | 62.74 | 62.01 | -2.74% | 107,617 |
| Nov 3, 2025 | 64.87 | 64.87 | 63.95 | 64.51 | 63.75 | 0.02% | 130,847 |
| Oct 31, 2025 | 64.18 | 64.60 | 63.74 | 64.50 | 63.74 | 1.27% | 106,053 |
| Oct 30, 2025 | 64.18 | 64.65 | 63.63 | 63.69 | 62.94 | -2.08% | 284,223 |
| Oct 29, 2025 | 65.22 | 65.84 | 64.60 | 65.04 | 64.28 | -0.02% | 120,235 |