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

Last Price68.57

Change+1.51 (2.25%)

NYSE · Last Trade: May 6th, 9:46 PM EDT

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

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	67.77	68.65	67.29	68.57	84,632	68.57
5/05/2026	66.82	67.13	66.40	67.06	49,963	67.06
5/04/2026	66.37	66.90	65.91	66.26	73,168	66.26
5/01/2026	66.17	66.39	65.75	66.29	66,590	66.29
4/30/2026	64.30	66.02	64.30	66.02	60,805	66.02
4/29/2026	64.73	64.73	63.47	63.84	38,334	63.84
4/28/2026	64.81	65.06	63.87	64.45	51,369	64.45
4/27/2026	65.63	65.64	65.05	65.37	38,492	65.37
4/24/2026	66.09	66.09	65.08	65.65	38,799	65.65
4/23/2026	66.38	66.47	64.60	65.61	43,634	65.61
4/22/2026	67.17	67.57	66.35	66.58	52,489	66.58
4/21/2026	66.99	67.32	66.00	66.02	46,276	66.02
4/20/2026	65.60	66.64	65.60	66.60	50,809	66.60
4/17/2026	65.89	66.55	65.75	65.92	62,881	65.92
4/16/2026	64.83	65.11	64.22	65.07	61,095	65.07
4/15/2026	64.24	64.56	63.80	64.51	56,369	64.51
4/14/2026	63.92	64.25	63.74	64.15	58,601	64.15
4/13/2026	61.59	63.22	61.59	63.16	65,596	63.16
4/10/2026	62.13	62.28	61.71	61.89	56,381	61.89
4/09/2026	61.78	62.20	61.40	61.84	60,953	61.84
4/08/2026	62.33	62.46	61.46	61.91	76,712	61.91
4/07/2026	59.66	59.91	58.99	59.90	52,134	59.90
4/06/2026	59.77	60.33	59.72	60.02	116,158	60.02
4/02/2026	57.86	60.07	57.86	59.65	102,017	59.65
4/01/2026	59.18	59.92	59.07	59.26	74,194	59.26
3/31/2026	56.89	58.52	56.84	58.48	60,621	58.48
3/30/2026	58.05	58.06	55.69	56.02	75,331	56.02
3/27/2026	58.57	58.57	57.34	57.47	62,218	57.47
3/26/2026	59.94	60.52	58.98	59.10	79,097	59.10
3/25/2026	60.74	61.06	60.33	60.84	31,823	60.84
3/24/2026	59.39	60.28	59.39	59.89	74,280	59.89
3/23/2026	59.54	60.72	59.38	59.95	76,682	59.95
3/20/2026	60.18	60.18	58.20	58.65	111,058	58.58
3/19/2026	59.34	60.77	59.08	60.33	312,869	60.25
3/18/2026	61.07	61.31	60.25	60.25	42,826	60.17
3/17/2026	60.89	61.51	60.89	61.44	161,083	61.36
3/16/2026	60.86	61.06	60.27	60.59	54,565	60.51
3/13/2026	60.94	61.40	59.77	59.88	59,799	59.80
3/12/2026	61.20	61.33	60.32	60.34	223,182	60.26
3/11/2026	61.15	61.92	61.13	61.50	47,483	61.42
3/10/2026	61.28	62.20	61.20	61.22	100,232	61.14
3/09/2026	59.82	61.33	59.15	61.27	65,469	61.19
3/06/2026	60.46	61.17	60.24	60.31	67,683	60.23
3/05/2026	62.13	62.73	60.67	61.61	49,122	61.53
3/04/2026	62.24	62.89	61.88	62.82	42,026	62.74
3/03/2026	61.38	62.12	60.29	61.66	66,164	61.58
3/02/2026	61.49	62.97	61.49	62.89	88,694	62.81
2/27/2026	62.50	62.50	61.67	62.26	87,437	62.18
2/26/2026	63.31	63.46	62.43	63.40	55,289	63.32
2/25/2026	63.96	64.03	63.36	63.58	52,410	63.50
2/24/2026	62.28	63.60	62.20	63.45	48,451	63.37
2/23/2026	62.58	62.71	61.90	62.32	51,000	62.24
2/20/2026	62.93	63.80	62.63	63.05	46,683	62.97
2/19/2026	62.54	63.33	62.53	63.33	54,573	63.25
2/18/2026	62.61	63.49	62.44	62.94	73,126	62.86
2/17/2026	62.08	62.73	61.34	62.34	78,781	62.26
2/13/2026	61.65	62.80	61.29	62.32	91,626	62.24
2/12/2026	63.16	63.19	61.05	61.36	109,533	61.28
2/11/2026	64.14	64.14	62.20	62.83	89,938	62.75
2/10/2026	63.99	64.35	63.56	63.64	90,657	63.56
2/09/2026	62.75	64.13	62.62	63.90	107,911	63.82