SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
58.60
+0.61 (1.05%)
Sep 5, 2025, 4:00 PM - Market closed
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.62 | 58.81 | 57.93 | 58.60 | 58.60 | 1.05% | 82,837 |
| Sep 4, 2025 | 57.68 | 58.05 | 57.35 | 57.99 | 57.99 | 0.49% | 83,903 |
| Sep 3, 2025 | 58.00 | 58.09 | 57.48 | 57.71 | 57.71 | -0.36% | 90,139 |
| Sep 2, 2025 | 57.51 | 57.96 | 57.34 | 57.92 | 57.92 | -0.87% | 83,611 |
| Aug 29, 2025 | 58.87 | 58.87 | 58.20 | 58.43 | 58.43 | -0.50% | 75,003 |
| Aug 28, 2025 | 58.69 | 58.80 | 58.56 | 58.72 | 58.72 | 0.47% | 51,805 |
| Aug 27, 2025 | 58.25 | 58.58 | 58.25 | 58.45 | 58.45 | 0.03% | 59,030 |
| Aug 26, 2025 | 58.04 | 58.61 | 58.04 | 58.43 | 58.43 | 0.71% | 55,463 |
| Aug 25, 2025 | 58.27 | 58.45 | 58.02 | 58.02 | 58.02 | -0.67% | 89,012 |
| Aug 22, 2025 | 56.85 | 58.50 | 56.85 | 58.41 | 58.41 | 3.34% | 78,313 |
| Aug 21, 2025 | 56.35 | 56.62 | 56.28 | 56.52 | 56.52 | -0.02% | 39,484 |
| Aug 20, 2025 | 56.66 | 56.66 | 55.83 | 56.53 | 56.53 | -0.49% | 63,907 |
| Aug 19, 2025 | 57.51 | 57.60 | 56.69 | 56.81 | 56.81 | -1.25% | 82,427 |
| Aug 18, 2025 | 57.29 | 57.62 | 57.23 | 57.53 | 57.53 | 0.62% | 59,671 |
| Aug 15, 2025 | 57.27 | 57.36 | 56.96 | 57.18 | 57.18 | 0.05% | 39,105 |
| Aug 14, 2025 | 56.99 | 57.24 | 56.68 | 57.15 | 57.15 | -1.21% | 83,726 |
| Aug 13, 2025 | 57.17 | 57.85 | 57.11 | 57.85 | 57.85 | 1.96% | 129,976 |
| Aug 12, 2025 | 55.72 | 56.74 | 55.72 | 56.74 | 56.74 | 2.34% | 48,045 |
| Aug 11, 2025 | 55.69 | 56.01 | 55.32 | 55.44 | 55.44 | -0.11% | 69,356 |
| Aug 8, 2025 | 55.73 | 55.91 | 55.39 | 55.50 | 55.50 | 0.13% | 53,790 |
| Aug 7, 2025 | 56.00 | 56.00 | 54.97 | 55.43 | 55.43 | -0.04% | 88,873 |
| Aug 6, 2025 | 55.73 | 55.73 | 55.12 | 55.45 | 55.45 | -0.25% | 49,572 |
| Aug 5, 2025 | 55.94 | 56.08 | 55.20 | 55.59 | 55.59 | -0.18% | 66,152 |
| Aug 4, 2025 | 55.25 | 55.72 | 55.24 | 55.69 | 55.69 | 1.75% | 59,458 |
| Aug 1, 2025 | 54.88 | 55.12 | 54.05 | 54.73 | 54.73 | -1.92% | 129,503 |
| Jul 31, 2025 | 56.30 | 56.58 | 55.76 | 55.80 | 55.80 | -0.50% | 61,701 |
| Jul 30, 2025 | 56.44 | 56.64 | 55.83 | 56.08 | 56.08 | -0.51% | 68,714 |
| Jul 29, 2025 | 57.34 | 57.34 | 56.25 | 56.37 | 56.37 | -1.05% | 87,236 |
| Jul 28, 2025 | 57.47 | 57.62 | 56.90 | 56.97 | 56.97 | -0.54% | 79,092 |
| Jul 25, 2025 | 57.34 | 57.34 | 56.98 | 57.28 | 57.28 | 0.09% | 91,094 |
| Jul 24, 2025 | 57.76 | 57.83 | 57.23 | 57.23 | 57.23 | -1.02% | 211,764 |
| Jul 23, 2025 | 57.49 | 57.87 | 57.42 | 57.82 | 57.82 | 1.39% | 79,208 |
| Jul 22, 2025 | 56.57 | 57.19 | 56.20 | 57.03 | 57.03 | 0.78% | 82,088 |
| Jul 21, 2025 | 57.12 | 57.39 | 56.53 | 56.59 | 56.59 | -0.24% | 83,660 |
| Jul 18, 2025 | 57.01 | 57.20 | 56.50 | 56.72 | 56.72 | 0.08% | 140,508 |
| Jul 17, 2025 | 56.09 | 56.87 | 56.09 | 56.68 | 56.68 | 1.38% | 64,747 |
| Jul 16, 2025 | 55.74 | 56.00 | 55.01 | 55.91 | 55.91 | 0.58% | 67,137 |
| Jul 15, 2025 | 56.14 | 56.22 | 55.59 | 55.59 | 55.59 | -0.58% | 70,939 |
| Jul 14, 2025 | 55.40 | 55.91 | 55.40 | 55.91 | 55.91 | 0.74% | 88,125 |
| Jul 11, 2025 | 55.83 | 55.97 | 55.43 | 55.50 | 55.50 | -0.96% | 120,774 |
| Jul 10, 2025 | 56.00 | 56.32 | 55.73 | 56.04 | 56.04 | -0.02% | 99,061 |
| Jul 9, 2025 | 55.78 | 56.05 | 55.38 | 56.05 | 56.05 | 0.83% | 85,842 |
| Jul 8, 2025 | 55.39 | 55.71 | 55.37 | 55.59 | 55.59 | 0.67% | 52,098 |
| Jul 7, 2025 | 55.41 | 55.65 | 54.89 | 55.22 | 55.22 | -0.86% | 211,866 |
| Jul 3, 2025 | 55.28 | 55.83 | 55.28 | 55.70 | 55.70 | 1.27% | 99,393 |
| Jul 2, 2025 | 54.48 | 55.00 | 54.32 | 55.00 | 55.00 | 1.14% | 84,662 |
| Jul 1, 2025 | 54.27 | 54.73 | 53.88 | 54.38 | 54.38 | - | 204,989 |
| Jun 30, 2025 | 54.41 | 54.47 | 54.15 | 54.38 | 54.38 | 0.61% | 193,193 |
| Jun 27, 2025 | 54.23 | 54.39 | 53.63 | 54.05 | 54.05 | 0.06% | 109,337 |
| Jun 26, 2025 | 53.37 | 54.09 | 53.30 | 54.02 | 54.02 | 1.75% | 89,001 |