SPDR S&P Kensho New Economies Composite ETF (KOMP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.63

+0.27

(+0.58%)

As of 03:23PM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	46.61	47.02	46.61	46.63	46.63	74,059
10 May 2024	46.96	47.00	46.28	46.36	46.36	90,600
09 May 2024	46.36	46.76	46.28	46.71	46.71	87,900
08 May 2024	46.05	46.39	46.00	46.35	46.35	91,600
07 May 2024	46.79	46.90	46.54	46.54	46.54	81,900
06 May 2024	46.38	46.82	46.38	46.82	46.82	87,300
03 May 2024	46.25	46.40	45.86	46.09	46.09	97,700
02 May 2024	45.42	45.66	44.73	45.66	45.66	151,600
01 May 2024	44.54	45.75	44.49	44.77	44.77	308,000
30 Apr 2024	45.25	45.38	44.68	44.76	44.76	443,200
29 Apr 2024	45.60	45.78	45.38	45.67	45.67	184,500
26 Apr 2024	45.06	45.60	45.04	45.44	45.44	313,300
25 Apr 2024	44.44	44.95	44.12	44.87	44.87	212,500
24 Apr 2024	45.39	45.49	44.76	45.04	45.04	277,400
23 Apr 2024	44.42	45.37	44.42	45.26	45.26	133,700
22 Apr 2024	44.02	44.55	43.74	44.31	44.31	110,000
19 Apr 2024	43.82	44.17	43.54	43.76	43.76	146,800
18 Apr 2024	43.98	44.54	43.74	43.88	43.88	143,000
17 Apr 2024	44.37	44.45	43.67	43.84	43.84	79,200
16 Apr 2024	44.10	44.40	43.79	44.09	44.09	109,200
15 Apr 2024	45.56	45.63	44.21	44.29	44.29	136,200
12 Apr 2024	46.07	46.07	45.10	45.20	45.20	144,100
11 Apr 2024	46.38	46.56	45.90	46.45	46.45	77,100
10 Apr 2024	46.17	46.54	45.99	46.21	46.21	122,300
09 Apr 2024	46.99	47.22	46.75	47.13	47.13	106,200
08 Apr 2024	46.87	47.03	46.66	46.88	46.88	157,400
05 Apr 2024	46.26	46.78	46.21	46.54	46.54	89,400
04 Apr 2024	47.38	47.52	46.27	46.33	46.33	164,200
03 Apr 2024	46.57	47.08	46.57	46.91	46.91	685,100
02 Apr 2024	46.86	46.86	46.58	46.74	46.74	113,700
01 Apr 2024	48.09	48.09	47.48	47.52	47.52	101,600
28 Mar 2024	47.96	48.43	47.96	48.08	48.08	151,900
27 Mar 2024	47.53	47.90	47.18	47.90	47.90	161,200
26 Mar 2024	47.46	47.54	47.14	47.14	47.14	98,000
25 Mar 2024	47.06	47.44	47.06	47.24	47.24	81,400
22 Mar 2024	47.35	47.47	46.98	47.07	47.07	158,000
21 Mar 2024	47.50	47.89	47.47	47.51	47.51	295,400
20 Mar 2024	46.15	47.32	46.15	47.17	47.17	289,800
19 Mar 2024	45.63	46.20	45.48	46.14	46.14	312,700
18 Mar 2024	46.22	46.23	45.84	46.02	46.02	116,900
18 Mar 2024	0.085 Dividend
15 Mar 2024	45.82	46.22	45.82	46.05	45.97	93,500
14 Mar 2024	46.91	46.91	45.74	46.07	45.98	105,500
13 Mar 2024	46.90	47.32	46.87	46.94	46.85	111,900
12 Mar 2024	46.97	47.14	46.52	46.97	46.88	108,400
11 Mar 2024	47.13	47.33	46.83	46.87	46.78	237,000
08 Mar 2024	47.32	48.00	47.01	47.22	47.13	131,400
07 Mar 2024	46.93	47.19	46.80	47.11	47.02	55,000
06 Mar 2024	46.62	46.94	46.29	46.65	46.56	165,200
05 Mar 2024	46.45	46.65	45.88	46.04	45.96	383,300
04 Mar 2024	47.15	47.15	46.70	46.77	46.68	111,400
01 Mar 2024	46.54	47.06	46.24	46.99	46.90	59,700
29 Feb 2024	46.74	46.93	46.09	46.38	46.29	50,500
28 Feb 2024	46.62	46.79	46.31	46.39	46.30	92,000
27 Feb 2024	46.87	46.90	46.57	46.87	46.78	120,600
26 Feb 2024	45.62	46.48	45.62	46.38	46.29	171,000
23 Feb 2024	45.62	45.83	45.32	45.55	45.47	145,700
22 Feb 2024	45.61	45.81	45.48	45.68	45.60	69,500
21 Feb 2024	45.25	45.29	44.89	45.22	45.14	99,300
20 Feb 2024	46.14	46.14	45.36	45.70	45.62	127,300
16 Feb 2024	46.70	46.79	46.20	46.31	46.22	87,000
15 Feb 2024	46.58	46.88	46.36	46.79	46.70	86,300
14 Feb 2024	45.62	46.30	45.62	46.30	46.21	112,000
13 Feb 2024	44.85	45.21	44.53	44.76	44.68	106,000
12 Feb 2024	45.64	46.45	45.64	46.20	46.11	91,700
09 Feb 2024	45.32	45.71	45.23	45.63	45.55	80,600
08 Feb 2024	44.35	44.88	44.25	44.88	44.80	83,500
07 Feb 2024	44.34	44.45	43.93	44.29	44.21	250,400
06 Feb 2024	43.78	44.35	43.78	44.35	44.27	78,100
05 Feb 2024	44.01	44.01	43.27	43.62	43.54	100,600
02 Feb 2024	43.98	44.44	43.76	44.30	44.22	80,200
01 Feb 2024	44.00	44.26	43.51	44.25	44.17	122,800
31 Jan 2024	44.27	44.81	43.65	43.68	43.60	101,800
30 Jan 2024	44.89	44.91	44.46	44.52	44.44	75,000
29 Jan 2024	44.36	45.10	44.27	45.07	44.99	68,900
26 Jan 2024	44.28	44.59	44.25	44.28	44.20	71,000
25 Jan 2024	44.29	44.37	43.94	44.19	44.11	88,400
24 Jan 2024	44.92	44.92	43.91	43.91	43.83	69,100
23 Jan 2024	44.48	44.67	44.16	44.36	44.28	76,400
22 Jan 2024	43.80	44.55	43.80	44.20	44.12	93,900
19 Jan 2024	43.29	43.63	42.88	43.59	43.51	112,300
18 Jan 2024	43.38	43.38	42.81	43.19	43.11	120,100
17 Jan 2024	42.93	43.03	42.74	43.00	42.92	158,300
16 Jan 2024	43.78	43.83	43.38	43.51	43.43	99,000
12 Jan 2024	44.74	44.93	44.18	44.21	44.13	90,900
11 Jan 2024	45.14	45.25	44.15	44.64	44.56	91,900
10 Jan 2024	44.91	45.19	44.46	45.07	44.99	71,000
09 Jan 2024	44.92	45.23	44.86	44.96	44.88	78,100
08 Jan 2024	44.46	45.34	44.45	45.32	45.24	75,200
05 Jan 2024	44.46	44.94	44.32	44.42	44.34	78,500
04 Jan 2024	44.56	44.95	44.47	44.62	44.54	94,900
03 Jan 2024	45.04	45.07	44.57	44.66	44.58	74,700
02 Jan 2024	46.55	46.55	45.57	45.78	45.70	137,500
29 Dec 2023	47.55	47.66	46.65	46.70	46.61	71,000
28 Dec 2023	47.55	47.83	47.47	47.61	47.52	83,300
27 Dec 2023	47.54	47.77	47.39	47.69	47.60	80,900
26 Dec 2023	46.99	47.52	46.88	47.42	47.33	113,700
22 Dec 2023	46.47	46.90	46.45	46.77	46.68	108,300
21 Dec 2023	46.09	46.42	45.90	46.39	46.30	81,800
20 Dec 2023	46.41	46.83	45.42	45.44	45.36	121,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6609+0.0005(+0.07%)

ASX 2007,750.00+1.00(+0.01%)

OIL79.15+0.89(+1.14%)

GOLD2,343.30-31.70(-1.33%)

Bitcoin AUD95,274.83+2,585.89(+2.79%)

SPDR S&P Kensho New Economies Composite ETF (KOMP)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6609
+0.0005(+0.07%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
79.15
+0.89(+1.14%)

GOLD
2,343.30
-31.70(-1.33%)

Bitcoin AUD
95,274.83
+2,585.89(+2.79%)