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

Last Price71.45

Change+1.31 (1.87%)

NYSE· Last Trade: Jun 21st, 11:22 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	71.44	71.46	70.32	71.45	51,079	71.45
6/17/2026	70.70	71.82	69.98	70.14	51,523	70.14
6/16/2026	71.28	71.93	70.43	70.50	89,170	70.50
6/15/2026	72.17	72.21	71.38	71.46	104,132	71.46
6/12/2026	70.64	71.22	69.91	70.45	66,017	70.45
6/11/2026	68.15	70.48	68.00	70.47	81,996	70.47
6/10/2026	68.79	69.70	67.47	67.47	57,447	67.47
6/09/2026	70.93	71.56	67.06	69.36	67,687	69.36
6/08/2026	71.05	71.27	70.21	70.35	58,578	70.35
6/05/2026	73.18	73.18	68.91	69.65	84,398	69.65
6/04/2026	72.83	74.70	72.83	74.31	72,700	74.31
6/03/2026	74.86	74.86	73.53	73.73	109,149	73.73
6/02/2026	74.31	75.61	74.31	75.28	142,029	75.28
6/01/2026	73.58	74.59	73.16	74.18	353,261	74.18
5/29/2026	0.01	74.35	72.83	74.28	94,328	74.28
5/28/2026	73.07	74.68	72.96	74.39	783,034	74.39
5/27/2026	72.81	73.01	71.91	73.01	148,261	73.01
5/26/2026	71.98	72.82	71.64	72.51	96,425	72.51
5/22/2026	69.48	70.84	69.48	70.54	53,551	70.54
5/21/2026	67.75	69.29	67.59	69.23	52,185	69.23
5/20/2026	66.95	68.20	66.47	68.15	74,253	68.15
5/19/2026	66.44	66.96	65.40	66.47	75,513	66.47
5/18/2026	68.23	68.23	66.39	67.22	77,926	67.22
5/15/2026	68.27	68.35	67.57	67.85	119,165	67.85
5/14/2026	69.15	70.00	68.57	69.87	83,535	69.87
5/13/2026	68.90	69.40	68.03	69.19	133,790	69.19
5/12/2026	68.59	68.68	67.00	68.38	112,401	68.38
5/11/2026	68.13	69.53	68.13	69.02	97,012	69.02
5/08/2026	67.76	68.13	67.11	68.11	43,815	68.11
5/07/2026	68.55	68.55	66.93	67.23	162,820	67.23
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