Skip to main content

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

46.41 +0.38 (+0.83%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 46.13 46.13 45.70 46.03 70,085 -0.09(-0.19%)
Jun 20, 2024 46.40 46.50 45.95 46.12 98,632 -0.26(-0.57%)
Jun 18, 2024 46.31 46.51 46.31 46.39 102,405 -0.05(-0.12%)
Jun 17, 2024 46.07 46.52 45.85 46.44 108,519 +0.25(+0.54%)
Jun 14, 2024 46.43 46.46 46.02 46.19 83,083 -0.59(-1.26%)
Jun 13, 2024 47.29 47.34 46.54 46.78 89,504 -0.50(-1.05%)
Jun 12, 2024 47.36 47.67 47.13 47.28 117,629 +0.79(+1.69%)
Jun 11, 2024 46.36 46.56 45.99 46.49 97,413 -0.20(-0.43%)
Jun 10, 2024 46.23 46.80 46.17 46.69 87,883 +0.17(+0.36%)
Jun 07, 2024 46.64 47.06 46.43 46.52 91,984 -0.41(-0.87%)
Jun 06, 2024 46.95 47.13 46.91 46.93 59,602 -0.14(-0.30%)
Jun 05, 2024 46.59 47.07 46.33 47.07 84,822 +0.79(+1.70%)
Jun 04, 2024 46.31 46.47 46.14 46.28 98,308 -0.22(-0.47%)
Jun 03, 2024 47.11 47.12 46.18 46.50 154,765 -0.18(-0.38%)
May 31, 2024 46.88 46.89 46.01 46.68 115,791 +0.12(+0.26%)
May 30, 2024 46.53 46.78 46.45 46.56 83,553 +0.14(+0.30%)
May 29, 2024 46.50 46.65 46.36 46.42 95,439 -0.70(-1.48%)
May 28, 2024 47.45 47.45 46.81 47.12 111,467 -0.16(-0.34%)
May 24, 2024 46.91 47.35 46.84 47.28 68,441 +0.61(+1.30%)
May 23, 2024 47.84 47.84 46.51 46.67 105,116 -0.90(-1.89%)
May 22, 2024 47.55 47.99 47.39 47.57 170,548 -0.10(-0.21%)
May 21, 2024 47.66 47.73 47.55 47.67 131,943 -0.18(-0.37%)
May 20, 2024 47.52 47.88 47.42 47.85 99,740 +0.35(+0.73%)
May 17, 2024 47.54 47.63 47.29 47.50 89,292 +0.03(+0.06%)
May 16, 2024 47.60 47.70 47.43 47.47 145,641 -0.18(-0.38%)
May 15, 2024 47.62 47.72 47.18 47.65 81,351 +0.64(+1.36%)
May 14, 2024 46.76 47.19 46.76 47.01 96,881 +0.52(+1.11%)
May 13, 2024 46.45 46.86 46.44 46.49 86,744 +0.29(+0.63%)
May 10, 2024 46.80 46.84 46.12 46.20 90,869 -0.35(-0.75%)
May 09, 2024 46.20 46.60 46.12 46.55 88,220 +0.36(+0.78%)
May 08, 2024 45.89 46.23 45.84 46.19 91,899 -0.19(-0.41%)
May 07, 2024 46.63 46.74 46.38 46.38 82,192 -0.28(-0.60%)
May 06, 2024 46.22 46.66 46.22 46.66 87,646 +0.73(+1.58%)
May 03, 2024 46.09 46.24 45.70 45.93 98,075 +0.43(+0.94%)
May 02, 2024 45.27 45.50 44.58 45.50 152,136 +0.89(+1.99%)
May 01, 2024 44.39 45.60 44.34 44.62 309,080 +0.01(+0.02%)
Apr 30, 2024 45.10 45.23 44.53 44.61 444,734 -0.91(-1.99%)
Apr 29, 2024 45.45 45.62 45.23 45.51 185,133 +0.23(+0.51%)
Apr 26, 2024 44.91 45.45 44.89 45.29 314,352 +0.57(+1.27%)
Apr 25, 2024 44.29 44.80 43.97 44.72 213,180 -0.17(-0.38%)
Apr 24, 2024 45.24 45.34 44.61 44.89 278,378 -0.22(-0.49%)
Apr 23, 2024 44.27 45.22 44.27 45.11 134,199 +0.95(+2.14%)
Apr 22, 2024 43.87 44.40 43.59 44.16 110,378 +0.55(+1.26%)
Apr 19, 2024 43.67 44.02 43.40 43.61 147,347 -0.12(-0.27%)
Apr 18, 2024 43.83 44.39 43.59 43.73 143,532 +0.04(+0.09%)
Apr 17, 2024 44.22 44.30 43.52 43.69 79,507 -0.25(-0.57%)
Apr 16, 2024 43.95 44.25 43.64 43.94 109,597 -0.20(-0.45%)
Apr 15, 2024 45.41 45.47 44.06 44.14 136,633 -0.91(-2.01%)
Apr 12, 2024 45.91 45.91 44.95 45.05 144,600 -1.25(-2.69%)
Apr 11, 2024 46.22 46.40 45.74 46.29 77,351 +0.24(+0.52%)
Apr 10, 2024 46.01 46.38 45.83 46.05 122,717 -0.91(-1.94%)
Apr 09, 2024 46.83 47.06 46.59 46.96 106,535 +0.24(+0.52%)
Apr 08, 2024 46.71 46.87 46.50 46.72 157,952 +0.34(+0.73%)
Apr 05, 2024 46.10 46.62 46.05 46.38 89,730 +0.21(+0.45%)
Apr 04, 2024 47.22 47.36 46.11 46.17 164,807 -0.58(-1.24%)
Apr 03, 2024 46.41 46.92 46.41 46.75 687,409 +0.17(+0.36%)
Apr 02, 2024 46.70 46.70 46.42 46.58 114,047 -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.