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

69.00
-0.86 (-1.23%)
NYSE· Last Trade: Aug 5th, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202668.4570.0868.4569.8679,47369.86
8/03/202665.6467.6365.6467.6377,26367.63
7/31/202666.3466.4264.7065.6450,13765.64
7/30/202664.2765.8064.1765.7060,71265.70
7/29/202665.4365.4363.3463.4761,29263.47
7/28/202665.3565.6864.3965.5762,45065.57
7/27/202666.1166.6465.1166.0349,71866.03
7/24/202666.2666.2665.2565.4161,73365.41
7/23/202666.1167.1966.0566.4942,96066.49
7/22/202666.9567.5266.5366.6259,80566.62
7/21/202666.2067.2766.1467.1860,84067.18
7/20/202666.2466.3165.5565.5950,13065.59
7/17/202664.9566.4464.7865.8555,91765.85
7/16/202667.0467.1665.9466.1568,79266.15
7/15/202668.2468.6966.7367.6059,67367.60
7/14/202667.8768.1867.5067.7868,82067.78
7/13/202667.8067.8666.7667.1086,99667.10
7/10/202669.2469.2467.9968.4340,82168.43
7/09/202668.6169.3868.5869.0666,20569.06
7/08/202667.5468.2766.9068.08125,71668.08
7/07/202669.8769.9567.7968.23152,38268.23
7/06/202669.8671.0769.8670.42112,56970.42
7/02/202671.3772.0968.7569.4476,23969.44
7/01/202671.0772.2270.8770.88323,78970.88
6/30/202670.0071.6569.9471.5079,91971.50
6/29/202669.2269.8168.1169.7553,68669.75
6/26/202667.2868.5267.2868.4857,98768.48
6/25/202669.0069.0067.5368.2857,53268.28
6/24/202669.0369.0967.5768.0668,85468.06
6/23/202668.6570.2068.6568.92100,14968.92
6/22/202671.3672.0070.6770.7956,61070.79
6/18/202671.4471.4670.3271.4551,07971.35
6/17/202670.7071.8269.9870.1451,52370.04
6/16/202671.2871.9370.4370.5089,17070.40
6/15/202672.1772.2171.3871.46104,13271.36
6/12/202670.6471.2269.9170.4566,01770.35
6/11/202668.1570.4868.0070.4781,99670.37
6/10/202668.7969.7067.4767.4757,44767.37
6/09/202670.9371.5667.0669.3667,68769.26
6/08/202671.0571.2770.2170.3558,57870.25
6/05/202673.1873.1868.9169.6584,39869.55
6/04/202672.8374.7072.8374.3172,70074.21
6/03/202674.8674.8673.5373.73109,14973.62
6/02/202674.3175.6174.3175.28142,02975.17
6/01/202673.5874.5973.1674.18353,26174.07
5/29/20260.0174.3572.8374.2894,32874.17
5/28/202673.0774.6872.9674.39783,03474.28
5/27/202672.8173.0171.9173.01148,26172.90
5/26/202671.9872.8271.6472.5196,42572.41
5/22/202669.4870.8469.4870.5453,55170.44
5/21/202667.7569.2967.5969.2352,18569.13
5/20/202666.9568.2066.4768.1574,25368.05
5/19/202666.4466.9665.4066.4775,51366.37
5/18/202668.2368.2366.3967.2277,92667.12
5/15/202668.2768.3567.5767.85119,16567.75
5/14/202669.1570.0068.5769.8783,53569.77
5/13/202668.9069.4068.0369.19133,79069.10
5/12/202668.5968.6867.0068.38112,40168.28
5/11/202668.1369.5368.1369.0297,01268.92
5/08/202667.7668.1367.1168.1143,81568.01
5/07/202668.5568.5566.9367.23162,82067.13
5/06/202667.7768.6567.2968.5784,63268.47