Skip to main content

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

46.35 -0.59 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.59 46.62 46.18 46.35 82,801 -0.59(-1.26%)
Jun 13, 2024 47.45 47.50 46.70 46.94 89,200 -0.50(-1.05%)
Jun 12, 2024 47.52 47.83 47.30 47.44 117,230 +0.79(+1.69%)
Jun 11, 2024 46.52 46.72 46.15 46.65 97,082 -0.20(-0.43%)
Jun 10, 2024 46.39 46.96 46.33 46.85 87,585 +0.17(+0.36%)
Jun 07, 2024 46.80 47.22 46.59 46.68 91,672 -0.41(-0.87%)
Jun 06, 2024 47.11 47.29 47.07 47.09 59,400 -0.14(-0.30%)
Jun 05, 2024 46.75 47.23 46.49 47.23 84,534 +0.79(+1.70%)
Jun 04, 2024 46.47 46.63 46.30 46.44 97,974 -0.22(-0.47%)
Jun 03, 2024 47.27 47.28 46.34 46.66 154,240 -0.18(-0.38%)
May 31, 2024 47.04 47.05 46.17 46.84 115,398 +0.12(+0.26%)
May 30, 2024 46.69 46.94 46.61 46.72 83,270 +0.14(+0.30%)
May 29, 2024 46.66 46.81 46.52 46.58 95,115 -0.70(-1.48%)
May 28, 2024 47.61 47.61 46.97 47.28 111,089 -0.16(-0.34%)
May 24, 2024 47.07 47.51 47.00 47.44 68,209 +0.61(+1.30%)
May 23, 2024 48.00 48.00 46.67 46.83 104,759 -0.90(-1.89%)
May 22, 2024 47.71 48.16 47.55 47.73 169,969 -0.10(-0.21%)
May 21, 2024 47.82 47.89 47.71 47.83 131,495 -0.18(-0.37%)
May 20, 2024 47.68 48.04 47.58 48.01 99,402 +0.35(+0.73%)
May 17, 2024 47.70 47.79 47.45 47.66 88,989 +0.03(+0.06%)
May 16, 2024 47.76 47.86 47.59 47.63 145,147 -0.18(-0.38%)
May 15, 2024 47.78 47.89 47.34 47.81 81,075 +0.64(+1.36%)
May 14, 2024 46.92 47.35 46.92 47.17 96,552 +0.52(+1.11%)
May 13, 2024 46.61 47.02 46.60 46.65 86,450 +0.29(+0.63%)
May 10, 2024 46.96 47.00 46.27 46.36 90,561 -0.35(-0.75%)
May 09, 2024 46.36 46.76 46.28 46.71 87,921 +0.36(+0.78%)
May 08, 2024 46.05 46.39 46.00 46.35 91,587 -0.19(-0.41%)
May 07, 2024 46.79 46.90 46.54 46.54 81,913 -0.28(-0.60%)
May 06, 2024 46.38 46.82 46.38 46.82 87,349 +0.73(+1.58%)
May 03, 2024 46.25 46.40 45.86 46.09 97,742 +0.43(+0.94%)
May 02, 2024 45.42 45.66 44.73 45.66 151,619 +0.89(+1.99%)
May 01, 2024 44.54 45.75 44.49 44.77 308,030 +0.01(+0.02%)
Apr 30, 2024 45.25 45.38 44.68 44.76 443,223 -0.91(-1.99%)
Apr 29, 2024 45.60 45.78 45.38 45.67 184,504 +0.23(+0.51%)
Apr 26, 2024 45.06 45.60 45.04 45.44 313,284 +0.57(+1.27%)
Apr 25, 2024 44.44 44.95 44.12 44.87 212,456 -0.17(-0.38%)
Apr 24, 2024 45.39 45.49 44.76 45.04 277,432 -0.22(-0.49%)
Apr 23, 2024 44.42 45.37 44.42 45.26 133,743 +0.95(+2.14%)
Apr 22, 2024 44.02 44.55 43.74 44.31 110,003 +0.55(+1.26%)
Apr 19, 2024 43.82 44.17 43.54 43.76 146,847 -0.12(-0.27%)
Apr 18, 2024 43.98 44.54 43.74 43.88 143,045 +0.04(+0.09%)
Apr 17, 2024 44.37 44.45 43.67 43.84 79,237 -0.25(-0.57%)
Apr 16, 2024 44.10 44.40 43.79 44.09 109,225 -0.20(-0.45%)
Apr 15, 2024 45.56 45.63 44.21 44.29 136,169 -0.91(-2.01%)
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%)
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.