SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
53.49
+0.86 (1.63%)
At close: Nov 22, 2024, 4:00 PM
53.54
+0.05 (0.09%)
After-hours: Nov 22, 2024, 4:00 PM EST
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 52.64 | 53.59 | 52.64 | 53.49 | 53.49 | 1.63% | 320,800 |
| Nov 21, 2024 | 52.29 | 52.90 | 51.89 | 52.63 | 52.63 | 1.23% | 75,782 |
| Nov 20, 2024 | 51.92 | 51.99 | 51.38 | 51.99 | 51.99 | 0.46% | 84,382 |
| Nov 19, 2024 | 51.02 | 51.78 | 51.02 | 51.75 | 51.75 | 0.66% | 81,293 |
| Nov 18, 2024 | 51.48 | 51.89 | 51.23 | 51.41 | 51.41 | 0.18% | 73,948 |
| Nov 15, 2024 | 51.76 | 51.76 | 51.03 | 51.32 | 51.32 | -0.85% | 83,689 |
| Nov 14, 2024 | 53.22 | 53.22 | 51.73 | 51.76 | 51.76 | -2.28% | 85,759 |
| Nov 13, 2024 | 53.87 | 54.23 | 52.97 | 52.97 | 52.97 | -1.18% | 166,469 |
| Nov 12, 2024 | 53.97 | 54.17 | 53.33 | 53.60 | 53.60 | -1.52% | 547,502 |
| Nov 11, 2024 | 53.85 | 54.57 | 53.79 | 54.43 | 54.43 | 2.52% | 149,498 |
| Nov 8, 2024 | 52.63 | 53.16 | 52.55 | 53.09 | 53.09 | 0.84% | 172,427 |
| Nov 7, 2024 | 52.66 | 52.86 | 52.54 | 52.65 | 52.65 | 0.29% | 102,992 |
| Nov 6, 2024 | 52.04 | 52.50 | 51.48 | 52.50 | 52.50 | 3.78% | 185,183 |
| Nov 5, 2024 | 49.66 | 50.61 | 49.66 | 50.59 | 50.59 | 2.04% | 81,926 |
| Nov 4, 2024 | 49.45 | 49.91 | 49.39 | 49.58 | 49.58 | 0.22% | 96,546 |
| Nov 1, 2024 | 49.44 | 49.96 | 49.39 | 49.47 | 49.47 | 0.59% | 73,630 |
| Oct 31, 2024 | 50.14 | 50.14 | 49.13 | 49.18 | 49.18 | -2.32% | 77,921 |
| Oct 30, 2024 | 50.07 | 50.85 | 50.07 | 50.35 | 50.35 | 0.14% | 83,107 |
| Oct 29, 2024 | 50.30 | 50.38 | 50.01 | 50.28 | 50.28 | -0.20% | 66,411 |
| Oct 28, 2024 | 49.95 | 50.46 | 49.95 | 50.38 | 50.38 | 1.70% | 69,564 |
| Oct 25, 2024 | 49.86 | 50.15 | 49.50 | 49.54 | 49.54 | -0.14% | 62,120 |
| Oct 24, 2024 | 49.73 | 49.98 | 49.33 | 49.61 | 49.61 | 0.55% | 61,439 |
| Oct 23, 2024 | 49.69 | 49.83 | 48.98 | 49.34 | 49.34 | -1.08% | 66,061 |
| Oct 22, 2024 | 49.98 | 50.01 | 49.78 | 49.88 | 49.88 | -0.60% | 109,585 |
| Oct 21, 2024 | 50.38 | 50.42 | 49.81 | 50.18 | 50.18 | -0.65% | 69,212 |
| Oct 18, 2024 | 50.32 | 50.52 | 50.26 | 50.51 | 50.51 | 0.98% | 91,057 |
| Oct 17, 2024 | 50.44 | 50.44 | 49.99 | 50.02 | 50.02 | -0.79% | 66,565 |
| Oct 16, 2024 | 50.04 | 50.42 | 49.95 | 50.42 | 50.42 | 1.41% | 80,801 |
| Oct 15, 2024 | 50.05 | 50.24 | 49.71 | 49.72 | 49.72 | -0.80% | 47,202 |
| Oct 14, 2024 | 49.85 | 50.18 | 49.81 | 50.12 | 50.12 | 0.85% | 77,967 |
| Oct 11, 2024 | 48.75 | 49.74 | 48.75 | 49.70 | 49.70 | 1.77% | 47,456 |
| Oct 10, 2024 | 48.87 | 48.92 | 48.51 | 48.84 | 48.84 | -0.64% | 70,706 |
| Oct 9, 2024 | 48.82 | 49.32 | 48.82 | 49.15 | 49.15 | 0.27% | 79,819 |
| Oct 8, 2024 | 48.71 | 49.02 | 48.66 | 49.02 | 49.02 | -0.16% | 57,358 |
| Oct 7, 2024 | 49.33 | 49.45 | 48.78 | 49.10 | 49.10 | -0.51% | 60,487 |
| Oct 4, 2024 | 49.22 | 49.35 | 48.74 | 49.35 | 49.35 | 1.56% | 85,756 |
| Oct 3, 2024 | 48.63 | 48.73 | 48.39 | 48.59 | 48.59 | -0.76% | 60,074 |
| Oct 2, 2024 | 48.76 | 49.09 | 48.56 | 48.96 | 48.96 | 0.43% | 83,606 |
| Oct 1, 2024 | 49.26 | 49.26 | 48.48 | 48.75 | 48.75 | -1.18% | 72,043 |
| Sep 30, 2024 | 49.27 | 49.50 | 48.89 | 49.33 | 49.33 | -0.06% | 67,634 |
| Sep 27, 2024 | 49.40 | 49.79 | 49.22 | 49.36 | 49.36 | 0.61% | 60,478 |
| Sep 26, 2024 | 49.00 | 49.21 | 48.63 | 49.06 | 49.06 | 1.66% | 66,654 |
| Sep 25, 2024 | 48.55 | 48.63 | 48.21 | 48.26 | 48.26 | -0.82% | 67,137 |
| Sep 24, 2024 | 48.60 | 48.67 | 48.22 | 48.66 | 48.66 | 0.72% | 51,961 |
| Sep 23, 2024 | 48.29 | 48.41 | 48.14 | 48.31 | 48.31 | 0.12% | 69,044 |
| Sep 20, 2024 | 48.33 | 48.36 | 47.95 | 48.25 | 48.15 | -0.47% | 69,449 |
| Sep 19, 2024 | 48.76 | 48.76 | 48.29 | 48.48 | 48.38 | 1.76% | 142,874 |
| Sep 18, 2024 | 47.88 | 48.66 | 47.62 | 47.64 | 47.54 | -0.38% | 73,125 |
| Sep 17, 2024 | 47.72 | 48.19 | 47.62 | 47.82 | 47.72 | 0.80% | 55,950 |
| Sep 16, 2024 | 47.41 | 47.51 | 47.18 | 47.44 | 47.34 | -0.15% | 59,730 |
| Sep 13, 2024 | 47.03 | 47.61 | 47.03 | 47.51 | 47.41 | 1.54% | 49,798 |
| Sep 12, 2024 | 46.59 | 46.96 | 46.14 | 46.79 | 46.70 | 0.69% | 76,347 |
| Sep 11, 2024 | 45.90 | 46.47 | 45.25 | 46.47 | 46.38 | 1.07% | 98,829 |
| Sep 10, 2024 | 46.05 | 46.05 | 45.36 | 45.98 | 45.89 | 0.13% | 65,820 |
| Sep 9, 2024 | 45.83 | 46.21 | 45.79 | 45.92 | 45.83 | 1.08% | 93,170 |
| Sep 6, 2024 | 46.55 | 46.63 | 45.36 | 45.43 | 45.34 | -2.24% | 80,897 |
| Sep 5, 2024 | 46.74 | 46.87 | 46.29 | 46.47 | 46.38 | -0.49% | 85,972 |
| Sep 4, 2024 | 46.55 | 47.19 | 46.55 | 46.70 | 46.61 | -0.11% | 117,821 |
| Sep 3, 2024 | 48.00 | 48.00 | 46.65 | 46.75 | 46.66 | -3.39% | 109,143 |
| Aug 30, 2024 | 48.45 | 48.51 | 47.88 | 48.39 | 48.29 | 0.42% | 73,876 |
| Aug 29, 2024 | 48.02 | 48.83 | 48.02 | 48.19 | 48.09 | 0.96% | 89,575 |
| Aug 28, 2024 | 48.16 | 48.25 | 47.51 | 47.73 | 47.63 | -1.02% | 64,514 |
| Aug 27, 2024 | 48.30 | 48.31 | 48.01 | 48.22 | 48.12 | -0.62% | 63,204 |
| Aug 26, 2024 | 48.80 | 48.84 | 48.47 | 48.52 | 48.42 | -0.21% | 95,429 |
| Aug 23, 2024 | 47.84 | 48.62 | 47.72 | 48.62 | 48.52 | 2.50% | 59,465 |
| Aug 22, 2024 | 47.98 | 48.09 | 47.44 | 47.44 | 47.34 | -1.03% | 53,026 |
| Aug 21, 2024 | 47.54 | 47.94 | 47.41 | 47.93 | 47.83 | 1.22% | 62,346 |
| Aug 20, 2024 | 47.83 | 47.83 | 47.18 | 47.35 | 47.25 | -0.94% | 58,663 |
| Aug 19, 2024 | 47.13 | 47.80 | 47.13 | 47.80 | 47.70 | 1.37% | 78,588 |
| Aug 16, 2024 | 46.78 | 47.26 | 46.78 | 47.15 | 47.06 | 0.54% | 59,218 |
| Aug 15, 2024 | 46.64 | 47.13 | 46.64 | 46.90 | 46.80 | 1.87% | 61,708 |
| Aug 14, 2024 | 46.42 | 46.42 | 45.88 | 46.04 | 45.95 | -0.52% | 72,053 |
| Aug 13, 2024 | 45.76 | 46.34 | 45.70 | 46.28 | 46.19 | 1.92% | 53,640 |
| Aug 12, 2024 | 45.81 | 45.81 | 45.35 | 45.41 | 45.32 | -0.79% | 79,344 |
| Aug 9, 2024 | 45.93 | 45.99 | 45.49 | 45.77 | 45.68 | -0.22% | 80,794 |
| Aug 8, 2024 | 44.99 | 45.93 | 44.83 | 45.87 | 45.78 | 3.22% | 64,589 |
| Aug 7, 2024 | 45.64 | 45.77 | 44.44 | 44.44 | 44.35 | -1.00% | 93,049 |
| Aug 6, 2024 | 44.64 | 45.52 | 44.40 | 44.89 | 44.80 | 0.85% | 168,272 |
| Aug 5, 2024 | 43.19 | 45.01 | 43.14 | 44.51 | 44.42 | -2.72% | 270,413 |
| Aug 2, 2024 | 46.31 | 46.31 | 45.42 | 45.75 | 45.66 | -3.37% | 107,147 |
| Aug 1, 2024 | 48.79 | 48.99 | 47.03 | 47.35 | 47.25 | -2.92% | 113,558 |
| Jul 31, 2024 | 48.68 | 49.62 | 48.53 | 48.77 | 48.67 | 1.44% | 82,882 |
| Jul 30, 2024 | 48.47 | 48.71 | 47.84 | 48.08 | 47.98 | -0.64% | 65,748 |
| Jul 29, 2024 | 48.94 | 49.04 | 48.20 | 48.39 | 48.29 | -0.66% | 52,557 |
| Jul 26, 2024 | 48.71 | 49.00 | 48.43 | 48.71 | 48.61 | 1.27% | 56,880 |
| Jul 25, 2024 | 47.86 | 49.02 | 47.80 | 48.10 | 48.00 | 0.21% | 66,786 |
| Jul 24, 2024 | 48.72 | 49.18 | 47.97 | 48.00 | 47.90 | -2.22% | 91,947 |
| Jul 23, 2024 | 48.75 | 49.28 | 48.71 | 49.09 | 48.99 | 0.45% | 310,524 |
| Jul 22, 2024 | 48.53 | 48.94 | 48.11 | 48.87 | 48.77 | 1.52% | 75,373 |
| Jul 19, 2024 | 48.28 | 48.40 | 47.91 | 48.14 | 48.04 | -0.35% | 47,802 |
| Jul 18, 2024 | 49.53 | 49.75 | 48.12 | 48.31 | 48.21 | -2.40% | 85,144 |
| Jul 17, 2024 | 49.78 | 50.49 | 49.32 | 49.50 | 49.40 | -1.81% | 103,904 |
| Jul 16, 2024 | 49.31 | 50.45 | 49.31 | 50.42 | 50.31 | 2.78% | 116,881 |
| Jul 15, 2024 | 48.61 | 49.24 | 48.56 | 49.05 | 48.95 | 1.43% | 89,701 |
| Jul 12, 2024 | 47.96 | 48.57 | 47.96 | 48.36 | 48.26 | 1.43% | 98,074 |
| Jul 11, 2024 | 47.26 | 47.90 | 47.26 | 47.68 | 47.58 | 1.95% | 92,165 |
| Jul 10, 2024 | 46.63 | 46.78 | 46.30 | 46.77 | 46.68 | 0.82% | 154,337 |
| Jul 9, 2024 | 46.66 | 46.66 | 46.23 | 46.39 | 46.30 | -0.34% | 123,411 |
| Jul 8, 2024 | 46.59 | 46.72 | 46.43 | 46.55 | 46.46 | 0.54% | 90,993 |
| Jul 5, 2024 | 46.07 | 46.38 | 45.81 | 46.30 | 46.21 | 0.30% | 81,567 |