Skip to main content

SPDR Kensho & New Economies Composite ETF (NY: KOMP )

45.20 -1.25 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 46.07 46.07 45.10 45.20 144,109 -1.25(-2.69%)
Apr 11, 2024 46.38 46.56 45.90 46.45 77,089 +0.24(+0.52%)
Apr 10, 2024 46.17 46.54 45.99 46.21 122,300 -0.91(-1.94%)
Apr 09, 2024 46.99 47.22 46.75 47.12 106,173 +0.24(+0.52%)
Apr 08, 2024 46.87 47.03 46.66 46.88 157,416 +0.34(+0.73%)
Apr 05, 2024 46.26 46.78 46.21 46.54 89,426 +0.21(+0.45%)
Apr 04, 2024 47.38 47.52 46.27 46.33 164,247 -0.58(-1.24%)
Apr 03, 2024 46.57 47.08 46.56 46.91 685,073 +0.17(+0.36%)
Apr 02, 2024 46.86 46.86 46.58 46.74 113,660 -0.78(-1.64%)
Apr 01, 2024 48.09 48.09 47.48 47.52 101,623 -0.56(-1.16%)
Mar 28, 2024 47.96 48.43 47.96 48.08 151,910 +0.18(+0.38%)
Mar 27, 2024 47.53 47.90 47.35 47.90 161,163 +0.76(+1.61%)
Mar 26, 2024 47.46 47.54 47.14 47.14 98,009 -0.10(-0.21%)
Mar 25, 2024 47.06 47.44 47.06 47.24 81,390 +0.17(+0.36%)
Mar 22, 2024 47.35 47.47 46.98 47.07 157,998 -0.44(-0.93%)
Mar 21, 2024 47.50 47.89 47.47 47.51 295,428 +0.34(+0.72%)
Mar 20, 2024 46.15 47.32 46.15 47.17 289,859 +1.03(+2.23%)
Mar 19, 2024 45.63 46.20 45.48 46.14 312,723 +0.12(+0.26%)
Mar 18, 2024 46.22 46.23 45.84 46.02 116,852 +0.05(+0.12%)
Mar 15, 2024 45.74 46.13 45.74 45.97 93,679 -0.02(-0.04%)
Mar 14, 2024 46.82 46.82 45.66 45.99 105,674 -0.87(-1.85%)
Mar 13, 2024 46.81 47.23 46.78 46.85 112,060 -0.03(-0.06%)
Mar 12, 2024 46.88 47.05 46.43 46.88 108,596 +0.10(+0.21%)
Mar 11, 2024 47.04 47.24 46.74 46.78 237,460 -0.35(-0.74%)
Mar 08, 2024 47.23 47.91 46.92 47.13 131,638 +0.11(+0.23%)
Mar 07, 2024 46.84 47.11 46.71 47.02 55,058 +0.46(+0.99%)
Mar 06, 2024 46.53 46.85 46.20 46.56 165,507 +0.61(+1.32%)
Mar 05, 2024 46.36 46.56 45.80 45.96 383,980 -0.73(-1.56%)
Mar 04, 2024 47.06 47.06 46.61 46.68 111,584 -0.22(-0.47%)
Mar 01, 2024 46.45 46.97 46.15 46.90 59,788 +0.61(+1.32%)
Feb 29, 2024 46.65 46.84 46.01 46.29 50,548 -0.01(-0.02%)
Feb 28, 2024 46.53 46.70 46.22 46.30 92,198 -0.48(-1.02%)
Feb 27, 2024 46.78 46.82 46.48 46.78 120,846 +0.49(+1.06%)
Feb 26, 2024 45.54 46.39 45.54 46.29 171,332 +0.83(+1.82%)
Feb 23, 2024 45.54 45.75 45.24 45.47 145,954 -0.13(-0.28%)
Feb 22, 2024 45.53 45.73 45.39 45.60 69,615 +0.46(+1.02%)
Feb 21, 2024 45.17 45.20 44.81 45.14 99,503 -0.48(-1.05%)
Feb 20, 2024 46.05 46.05 45.28 45.62 127,557 -0.61(-1.32%)
Feb 16, 2024 46.61 46.70 46.11 46.22 87,148 -0.48(-1.03%)
Feb 15, 2024 46.49 46.79 46.27 46.70 86,455 +0.49(+1.06%)
Feb 14, 2024 45.54 46.21 45.54 46.21 112,171 +1.54(+3.44%)
Feb 13, 2024 44.77 45.13 44.45 44.68 106,238 -1.44(-3.12%)
Feb 12, 2024 45.56 46.37 45.56 46.11 91,912 +0.57(+1.25%)
Feb 09, 2024 45.24 45.62 45.15 45.55 80,791 +0.75(+1.67%)
Feb 08, 2024 44.27 44.80 44.17 44.80 83,608 +0.59(+1.33%)
Feb 07, 2024 44.26 44.37 43.85 44.21 250,898 -0.06(-0.14%)
Feb 06, 2024 43.70 44.27 43.70 44.27 78,293 +0.73(+1.67%)
Feb 05, 2024 43.93 43.93 43.19 43.54 100,812 -0.68(-1.53%)
Feb 02, 2024 43.90 44.36 43.68 44.22 80,376 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.