SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
50.38
-0.08 (-0.16%)
At close: May 29, 2025, 4:00 PM
50.38
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 50.95 | 50.95 | 50.16 | 50.38 | 50.38 | -0.16% | 113,783 |
| May 28, 2025 | 50.94 | 50.97 | 50.45 | 50.46 | 50.46 | -0.81% | 57,972 |
| May 27, 2025 | 50.44 | 50.92 | 50.27 | 50.87 | 50.87 | 2.19% | 81,384 |
| May 23, 2025 | 49.23 | 50.00 | 49.13 | 49.78 | 49.78 | -0.62% | 70,309 |
| May 22, 2025 | 49.92 | 50.37 | 49.69 | 50.09 | 50.09 | -0.08% | 175,159 |
| May 21, 2025 | 50.88 | 51.07 | 49.95 | 50.13 | 50.13 | -2.17% | 85,679 |
| May 20, 2025 | 51.15 | 51.37 | 50.99 | 51.24 | 51.24 | -0.10% | 53,157 |
| May 19, 2025 | 50.59 | 51.29 | 50.59 | 51.29 | 51.29 | -0.21% | 93,581 |
| May 16, 2025 | 50.90 | 51.40 | 50.86 | 51.40 | 51.40 | 1.22% | 73,372 |
| May 15, 2025 | 50.66 | 50.81 | 50.33 | 50.78 | 50.78 | -0.12% | 85,812 |
| May 14, 2025 | 51.09 | 51.21 | 50.72 | 50.84 | 50.84 | -0.16% | 173,502 |
| May 13, 2025 | 50.53 | 51.15 | 50.53 | 50.92 | 50.92 | 1.07% | 321,600 |
| May 12, 2025 | 50.52 | 50.52 | 49.94 | 50.38 | 50.38 | 3.26% | 98,331 |
| May 9, 2025 | 48.92 | 49.21 | 48.59 | 48.79 | 48.79 | 0.16% | 54,330 |
| May 8, 2025 | 48.40 | 49.11 | 48.20 | 48.71 | 48.71 | 1.93% | 41,474 |
| May 7, 2025 | 47.78 | 47.90 | 47.39 | 47.79 | 47.79 | 0.34% | 44,707 |
| May 6, 2025 | 47.30 | 47.85 | 47.26 | 47.63 | 47.63 | -0.38% | 53,442 |
| May 5, 2025 | 47.66 | 48.14 | 47.59 | 47.81 | 47.81 | -0.56% | 194,230 |
| May 2, 2025 | 47.67 | 48.25 | 47.67 | 48.08 | 48.08 | 2.45% | 58,303 |
| May 1, 2025 | 47.04 | 47.33 | 46.72 | 46.93 | 46.93 | 0.84% | 80,627 |
| Apr 30, 2025 | 46.07 | 46.68 | 45.65 | 46.54 | 46.54 | -0.77% | 92,574 |
| Apr 29, 2025 | 46.58 | 47.06 | 46.52 | 46.90 | 46.90 | 0.67% | 77,541 |
| Apr 28, 2025 | 46.68 | 47.03 | 46.10 | 46.59 | 46.59 | 0.04% | 58,328 |
| Apr 25, 2025 | 46.09 | 46.61 | 46.03 | 46.57 | 46.57 | 0.82% | 59,545 |
| Apr 24, 2025 | 45.02 | 46.24 | 44.98 | 46.19 | 46.19 | 2.96% | 371,921 |
| Apr 23, 2025 | 45.29 | 46.03 | 44.69 | 44.86 | 44.86 | 2.23% | 110,999 |
| Apr 22, 2025 | 43.36 | 44.07 | 43.36 | 43.88 | 43.88 | 2.57% | 170,254 |
| Apr 21, 2025 | 43.42 | 43.45 | 42.38 | 42.78 | 42.78 | -2.33% | 115,726 |
| Apr 17, 2025 | 43.84 | 44.08 | 43.42 | 43.80 | 43.80 | 0.37% | 106,021 |
| Apr 16, 2025 | 43.84 | 44.23 | 43.14 | 43.64 | 43.64 | -1.51% | 132,641 |
| Apr 15, 2025 | 44.37 | 44.84 | 44.18 | 44.31 | 44.31 | -0.18% | 77,419 |
| Apr 14, 2025 | 44.81 | 44.82 | 43.79 | 44.39 | 44.39 | 1.07% | 106,244 |
| Apr 11, 2025 | 43.14 | 43.96 | 42.57 | 43.92 | 43.92 | 1.86% | 66,159 |
| Apr 10, 2025 | 43.75 | 43.81 | 42.00 | 43.12 | 43.12 | -3.84% | 180,823 |
| Apr 9, 2025 | 40.61 | 45.13 | 40.56 | 44.84 | 44.84 | 9.74% | 88,449 |
| Apr 8, 2025 | 43.40 | 43.40 | 40.24 | 40.86 | 40.86 | -2.48% | 193,434 |
| Apr 7, 2025 | 40.08 | 43.63 | 39.63 | 41.90 | 41.90 | -0.48% | 1,351,765 |
| Apr 4, 2025 | 43.13 | 43.26 | 41.13 | 42.10 | 42.10 | -5.96% | 652,550 |
| Apr 3, 2025 | 45.52 | 45.93 | 44.76 | 44.77 | 44.77 | -5.93% | 132,507 |
| Apr 2, 2025 | 46.27 | 47.88 | 46.27 | 47.59 | 47.59 | 1.60% | 78,440 |
| Apr 1, 2025 | 46.46 | 47.08 | 46.01 | 46.84 | 46.84 | 0.75% | 92,769 |
| Mar 31, 2025 | 46.10 | 46.69 | 45.58 | 46.49 | 46.49 | -0.83% | 79,222 |
| Mar 28, 2025 | 48.06 | 48.06 | 46.72 | 46.88 | 46.88 | -2.86% | 63,716 |
| Mar 27, 2025 | 48.40 | 48.66 | 47.99 | 48.26 | 48.26 | -0.58% | 61,044 |
| Mar 26, 2025 | 49.32 | 49.36 | 48.37 | 48.54 | 48.54 | -1.58% | 72,227 |
| Mar 25, 2025 | 49.38 | 49.53 | 49.20 | 49.32 | 49.32 | -0.08% | 62,788 |
| Mar 24, 2025 | 48.90 | 49.39 | 48.90 | 49.36 | 49.36 | 2.09% | 56,061 |
| Mar 21, 2025 | 47.87 | 48.38 | 47.83 | 48.35 | 48.24 | -0.17% | 106,611 |
| Mar 20, 2025 | 48.42 | 49.00 | 48.36 | 48.43 | 48.32 | -1.20% | 115,544 |
| Mar 19, 2025 | 48.29 | 49.36 | 48.29 | 49.02 | 48.91 | 1.79% | 115,215 |