NYSEArca - Nasdaq Real Time Price USD

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

43.78 -0.10 (-0.23%)
As of 12:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.82 44.17 43.78 43.78 43.78 41,606
Apr 18, 2024 43.98 44.54 43.74 43.88 43.88 143,000
Apr 17, 2024 44.37 44.45 43.67 43.84 43.84 79,200
Apr 16, 2024 44.10 44.40 43.79 44.09 44.09 109,200
Apr 15, 2024 45.56 45.63 44.21 44.29 44.29 136,200
Apr 12, 2024 46.07 46.07 45.10 45.20 45.20 144,100
Apr 11, 2024 46.38 46.56 45.90 46.45 46.45 77,100
Apr 10, 2024 46.17 46.54 45.99 46.21 46.21 122,300
Apr 9, 2024 46.99 47.22 46.75 47.13 47.13 106,200
Apr 8, 2024 46.87 47.03 46.66 46.88 46.88 157,400
Apr 5, 2024 46.26 46.78 46.21 46.54 46.54 89,400
Apr 4, 2024 47.38 47.52 46.27 46.33 46.33 164,200
Apr 3, 2024 46.57 47.08 46.57 46.91 46.91 685,100
Apr 2, 2024 46.86 46.86 46.58 46.74 46.74 113,700
Apr 1, 2024 48.09 48.09 47.48 47.52 47.52 101,600
Mar 28, 2024 47.96 48.43 47.96 48.08 48.08 151,900
Mar 27, 2024 47.53 47.90 47.18 47.90 47.90 161,200
Mar 26, 2024 47.46 47.54 47.14 47.14 47.14 98,000
Mar 25, 2024 47.06 47.44 47.06 47.24 47.24 81,400
Mar 22, 2024 47.35 47.47 46.98 47.07 47.07 158,000
Mar 21, 2024 47.50 47.89 47.47 47.51 47.51 295,400
Mar 20, 2024 46.15 47.32 46.15 47.17 47.17 289,800
Mar 19, 2024 45.63 46.20 45.48 46.14 46.14 312,700
Mar 18, 2024 0.09 Dividend
Mar 18, 2024 46.22 46.23 45.84 46.02 46.02 116,900
Mar 15, 2024 45.82 46.22 45.82 46.05 45.97 93,500
Mar 14, 2024 46.91 46.91 45.74 46.07 45.98 105,500
Mar 13, 2024 46.90 47.32 46.87 46.94 46.85 111,900
Mar 12, 2024 46.97 47.14 46.52 46.97 46.88 108,400
Mar 11, 2024 47.13 47.33 46.83 46.87 46.78 237,000
Mar 8, 2024 47.32 48.00 47.01 47.22 47.13 131,400
Mar 7, 2024 46.93 47.19 46.80 47.11 47.02 55,000
Mar 6, 2024 46.62 46.94 46.29 46.65 46.56 165,200
Mar 5, 2024 46.45 46.65 45.88 46.04 45.96 383,300
Mar 4, 2024 47.15 47.15 46.70 46.77 46.68 111,400
Mar 1, 2024 46.54 47.06 46.24 46.99 46.90 59,700
Feb 29, 2024 46.74 46.93 46.09 46.38 46.29 50,500
Feb 28, 2024 46.62 46.79 46.31 46.39 46.30 92,000
Feb 27, 2024 46.87 46.90 46.57 46.87 46.78 120,600
Feb 26, 2024 45.62 46.48 45.62 46.38 46.29 171,000
Feb 23, 2024 45.62 45.83 45.32 45.55 45.47 145,700
Feb 22, 2024 45.61 45.81 45.48 45.68 45.60 69,500
Feb 21, 2024 45.25 45.29 44.89 45.22 45.14 99,300
Feb 20, 2024 46.14 46.14 45.36 45.70 45.62 127,300
Feb 16, 2024 46.70 46.79 46.20 46.31 46.22 87,000
Feb 15, 2024 46.58 46.88 46.36 46.79 46.70 86,300
Feb 14, 2024 45.62 46.30 45.62 46.30 46.21 112,000
Feb 13, 2024 44.85 45.21 44.53 44.76 44.68 106,000
Feb 12, 2024 45.64 46.45 45.64 46.20 46.11 91,700
Feb 9, 2024 45.32 45.71 45.23 45.63 45.55 80,600
Feb 8, 2024 44.35 44.88 44.25 44.88 44.80 83,500
Feb 7, 2024 44.34 44.45 43.93 44.29 44.21 250,400
Feb 6, 2024 43.78 44.35 43.78 44.35 44.27 78,100
Feb 5, 2024 44.01 44.01 43.27 43.62 43.54 100,600
Feb 2, 2024 43.98 44.44 43.76 44.30 44.22 80,200
Feb 1, 2024 44.00 44.26 43.51 44.25 44.17 122,800
Jan 31, 2024 44.27 44.81 43.65 43.68 43.60 101,800
Jan 30, 2024 44.89 44.91 44.46 44.52 44.44 75,000
Jan 29, 2024 44.36 45.10 44.27 45.07 44.99 68,900
Jan 26, 2024 44.28 44.59 44.25 44.28 44.20 71,000
Jan 25, 2024 44.29 44.37 43.94 44.19 44.11 88,400
Jan 24, 2024 44.92 44.92 43.91 43.91 43.83 69,100
Jan 23, 2024 44.48 44.67 44.16 44.36 44.28 76,400
Jan 22, 2024 43.80 44.55 43.80 44.20 44.12 93,900
Jan 19, 2024 43.29 43.63 42.88 43.59 43.51 112,300
Jan 18, 2024 43.38 43.38 42.81 43.19 43.11 120,100
Jan 17, 2024 42.93 43.03 42.74 43.00 42.92 158,300
Jan 16, 2024 43.78 43.83 43.38 43.51 43.43 99,000
Jan 12, 2024 44.74 44.93 44.18 44.21 44.13 90,900
Jan 11, 2024 45.14 45.25 44.15 44.64 44.56 91,900
Jan 10, 2024 44.91 45.19 44.46 45.07 44.99 71,000
Jan 9, 2024 44.92 45.23 44.86 44.96 44.88 78,100
Jan 8, 2024 44.46 45.34 44.45 45.32 45.24 75,200
Jan 5, 2024 44.46 44.94 44.32 44.42 44.34 78,500
Jan 4, 2024 44.56 44.95 44.47 44.62 44.54 94,900
Jan 3, 2024 45.04 45.07 44.57 44.66 44.58 74,700
Jan 2, 2024 46.55 46.55 45.57 45.78 45.70 137,500
Dec 29, 2023 47.55 47.66 46.65 46.70 46.61 71,000
Dec 28, 2023 47.55 47.83 47.47 47.61 47.52 83,300
Dec 27, 2023 47.54 47.77 47.39 47.69 47.60 80,900
Dec 26, 2023 46.99 47.52 46.88 47.42 47.33 113,700
Dec 22, 2023 46.47 46.90 46.45 46.77 46.68 108,300
Dec 21, 2023 46.09 46.42 45.90 46.39 46.30 81,800
Dec 20, 2023 46.41 46.83 45.42 45.44 45.36 121,000
Dec 19, 2023 46.00 46.51 46.00 46.46 46.37 106,800
Dec 18, 2023 0.22 Dividend
Dec 18, 2023 45.76 45.97 45.53 45.78 45.70 280,100
Dec 15, 2023 46.03 46.20 45.78 46.00 45.69 81,800
Dec 14, 2023 45.53 46.28 45.53 46.10 45.79 171,800
Dec 13, 2023 43.58 45.04 43.50 45.03 44.73 116,700
Dec 12, 2023 43.53 43.75 43.31 43.60 43.31 144,000
Dec 11, 2023 43.53 43.61 43.33 43.49 43.20 126,800
Dec 8, 2023 43.11 43.92 43.11 43.82 43.53 131,400
Dec 7, 2023 42.90 43.21 42.70 43.15 42.86 64,600
Dec 6, 2023 43.40 43.66 42.90 42.90 42.61 116,200
Dec 5, 2023 43.10 43.45 42.87 43.01 42.72 245,000
Dec 4, 2023 42.87 43.36 42.83 43.28 42.99 301,900
Dec 1, 2023 41.68 43.02 41.65 42.97 42.68 128,200
Nov 30, 2023 42.01 42.01 41.63 41.74 41.46 181,000
Nov 29, 2023 41.99 42.40 41.80 41.89 41.61 160,700
Nov 28, 2023 41.36 41.78 41.26 41.69 41.41 187,500
Nov 27, 2023 41.21 41.54 41.18 41.37 41.09 108,600
Nov 24, 2023 40.98 41.50 40.97 41.50 41.22 63,500
Nov 22, 2023 40.88 41.04 40.70 40.94 40.67 110,800
Nov 21, 2023 40.80 40.89 40.53 40.65 40.38 65,000
Nov 20, 2023 40.56 41.18 40.56 41.06 40.78 109,800
Nov 17, 2023 40.28 40.52 40.15 40.50 40.23 104,300
Nov 16, 2023 40.47 40.47 39.89 40.07 39.80 119,300
Nov 15, 2023 40.40 41.22 40.40 40.75 40.48 264,100
Nov 14, 2023 39.76 40.31 39.76 40.29 40.02 86,900
Nov 13, 2023 38.68 39.00 38.47 38.83 38.57 116,100
Nov 10, 2023 38.44 38.81 38.15 38.75 38.49 129,000
Nov 9, 2023 39.14 39.32 38.22 38.30 38.04 62,000
Nov 8, 2023 39.05 39.14 38.62 38.77 38.51 105,800
Nov 7, 2023 38.87 39.17 38.66 39.09 38.83 103,500
Nov 6, 2023 39.67 39.67 38.75 38.97 38.71 72,200
Nov 3, 2023 38.92 39.62 38.89 39.42 39.16 135,700
Nov 2, 2023 37.71 38.48 37.71 38.48 38.22 94,800
Nov 1, 2023 36.99 37.10 36.61 37.08 36.83 119,400
Oct 31, 2023 36.52 37.02 36.41 36.93 36.68 78,100
Oct 30, 2023 36.73 36.91 36.23 36.51 36.27 77,500
Oct 27, 2023 37.07 37.17 36.33 36.42 36.18 93,100
Oct 26, 2023 37.13 37.32 36.61 36.77 36.52 119,900
Oct 25, 2023 37.88 37.90 37.14 37.17 36.92 92,500
Oct 24, 2023 37.89 38.50 37.87 38.06 37.80 79,400
Oct 23, 2023 37.39 37.99 37.07 37.41 37.16 88,500
Oct 20, 2023 37.96 38.06 37.50 37.55 37.30 75,200
Oct 19, 2023 38.44 38.58 37.94 38.01 37.76 99,900
Oct 18, 2023 39.16 39.19 38.41 38.49 38.23 52,200
Oct 17, 2023 38.74 39.71 38.70 39.43 39.17 186,400
Oct 16, 2023 38.82 39.20 38.70 39.11 38.85 76,500
Oct 13, 2023 39.06 39.11 38.34 38.46 38.20 77,700
Oct 12, 2023 39.68 39.68 38.68 38.82 38.56 54,500
Oct 11, 2023 39.98 40.11 39.41 39.65 39.38 75,500
Oct 10, 2023 39.34 40.16 39.33 39.73 39.46 320,700
Oct 9, 2023 38.74 39.29 38.65 39.12 38.86 68,900
Oct 6, 2023 38.17 39.26 38.10 39.12 38.86 78,700
Oct 5, 2023 38.56 38.70 38.09 38.39 38.13 105,400
Oct 4, 2023 38.51 38.71 38.06 38.68 38.42 210,200
Oct 3, 2023 39.02 39.16 38.33 38.39 38.13 195,000
Oct 2, 2023 39.76 39.78 39.15 39.36 39.10 159,000
Sep 29, 2023 39.95 40.10 39.55 39.61 39.34 157,100
Sep 28, 2023 39.06 39.84 39.00 39.56 39.29 107,400
Sep 27, 2023 39.08 39.30 38.76 39.09 38.83 99,500
Sep 26, 2023 39.06 39.33 38.80 38.80 38.54 131,000
Sep 25, 2023 39.23 39.45 39.05 39.40 39.14 140,900
Sep 22, 2023 39.75 39.86 39.35 39.41 39.15 162,800
Sep 21, 2023 39.98 39.98 39.51 39.55 39.28 75,100
Sep 20, 2023 40.91 41.12 40.29 40.29 40.02 59,100
Sep 19, 2023 40.87 40.94 40.60 40.72 40.45 76,300
Sep 18, 2023 0.12 Dividend
Sep 18, 2023 41.19 41.22 40.93 40.98 40.71 67,600
Sep 15, 2023 41.57 41.58 41.06 41.25 40.85 106,100
Sep 14, 2023 41.51 41.79 41.40 41.72 41.32 77,300
Sep 13, 2023 41.43 41.51 41.10 41.17 40.77 73,200
Sep 12, 2023 41.56 41.97 41.44 41.46 41.06 58,800
Sep 11, 2023 41.87 41.94 41.54 41.70 41.30 78,200
Sep 8, 2023 41.91 41.91 41.51 41.63 41.23 70,100
Sep 7, 2023 41.93 42.00 41.51 41.92 41.52 78,800
Sep 6, 2023 42.67 42.90 42.23 42.42 42.01 148,600
Sep 5, 2023 43.06 43.06 42.71 42.75 42.34 60,300
Sep 1, 2023 43.40 43.64 43.20 43.26 42.84 65,700
Aug 31, 2023 43.36 43.62 43.09 43.09 42.68 41,400
Aug 30, 2023 43.15 43.48 43.03 43.41 42.99 65,800
Aug 29, 2023 41.98 43.30 41.85 43.27 42.85 56,100
Aug 28, 2023 42.01 42.23 41.98 42.12 41.71 58,100
Aug 25, 2023 41.52 41.85 41.04 41.73 41.33 86,600
Aug 24, 2023 42.47 42.47 41.47 41.49 41.09 103,000
Aug 23, 2023 41.79 42.50 41.79 42.35 41.94 62,300
Aug 22, 2023 42.09 42.23 41.62 41.80 41.40 92,900
Aug 21, 2023 41.78 41.96 41.55 41.88 41.48 94,100
Aug 18, 2023 41.35 41.82 41.18 41.74 41.34 79,500
Aug 17, 2023 42.73 42.73 41.79 41.83 41.43 300,900
Aug 16, 2023 43.13 43.13 42.52 42.52 42.11 81,100
Aug 15, 2023 43.79 43.79 43.14 43.25 42.83 74,200
Aug 14, 2023 43.57 43.96 43.32 43.96 43.54 74,700
Aug 11, 2023 43.69 44.01 43.59 43.81 43.39 47,300
Aug 10, 2023 44.40 44.90 43.87 44.04 43.62 57,700
Aug 9, 2023 44.98 44.98 44.13 44.18 43.75 103,300
Aug 8, 2023 44.60 44.94 44.26 44.88 44.45 68,500
Aug 7, 2023 45.44 45.44 44.68 45.15 44.72 95,200
Aug 4, 2023 45.94 46.07 45.24 45.29 44.85 52,200
Aug 3, 2023 45.75 46.11 45.58 45.72 45.28 44,900
Aug 2, 2023 46.55 46.60 45.74 45.93 45.49 106,100
Aug 1, 2023 47.13 47.26 46.82 47.22 46.77 145,900
Jul 31, 2023 46.96 47.58 46.96 47.58 47.12 77,000
Jul 28, 2023 46.34 46.83 46.34 46.78 46.33 51,200
Jul 27, 2023 47.27 47.27 45.61 45.76 45.32 71,300
Jul 26, 2023 46.24 46.88 46.22 46.71 46.26 90,300
Jul 25, 2023 46.37 46.80 46.37 46.46 46.01 46,100
Jul 24, 2023 46.46 46.60 46.15 46.41 45.96 185,300
Jul 21, 2023 47.00 47.00 46.32 46.52 46.07 83,100
Jul 20, 2023 47.50 47.50 46.58 46.72 46.27 106,200
Jul 19, 2023 47.64 48.00 47.40 47.64 47.18 203,100
Jul 18, 2023 47.33 47.67 47.24 47.42 46.96 77,200
Jul 17, 2023 46.94 47.56 46.90 47.46 47.00 98,200
Jul 14, 2023 47.95 47.95 46.81 47.00 46.55 109,100
Jul 13, 2023 47.08 47.97 47.08 47.87 47.41 252,100
Jul 12, 2023 46.95 46.99 46.54 46.81 46.36 216,800
Jul 11, 2023 45.68 46.30 45.68 46.21 45.77 67,500
Jul 10, 2023 44.58 45.61 44.58 45.59 45.15 77,200
Jul 7, 2023 44.05 45.10 44.05 44.60 44.17 72,300
Jul 6, 2023 44.51 44.51 43.56 44.08 43.66 57,100
Jul 5, 2023 44.83 45.03 44.55 44.86 44.43 80,700
Jul 3, 2023 44.64 45.15 44.64 45.14 44.71 73,900
Jun 30, 2023 44.69 44.77 44.41 44.60 44.17 57,300
Jun 29, 2023 43.90 44.34 43.87 44.22 43.79 63,500
Jun 28, 2023 43.30 43.89 43.25 43.80 43.38 125,900
Jun 27, 2023 42.80 43.60 42.77 43.55 43.13 76,100
Jun 26, 2023 42.75 43.21 42.49 42.57 42.16 72,100
Jun 23, 2023 42.92 42.97 42.67 42.85 42.44 55,700
Jun 22, 2023 43.45 43.45 43.10 43.36 42.94 61,300
Jun 21, 2023 43.86 43.88 43.36 43.56 43.14 173,800
Jun 20, 2023 0.15 Dividend
Jun 20, 2023 43.96 44.00 43.35 43.89 43.47 75,500
Jun 16, 2023 44.62 44.62 43.91 44.15 43.58 92,400
Jun 15, 2023 43.82 44.48 43.80 44.41 43.84 70,200
Jun 14, 2023 44.36 44.46 43.57 43.87 43.30 106,800
Jun 13, 2023 43.93 44.35 43.89 44.29 43.72 86,300
Jun 12, 2023 43.19 43.65 43.12 43.61 43.05 59,000
Jun 9, 2023 43.33 43.53 43.00 43.14 42.58 110,900
Jun 8, 2023 43.22 43.30 42.92 43.23 42.67 57,700
Jun 7, 2023 43.13 43.62 43.12 43.30 42.74 140,500
Jun 6, 2023 42.14 43.08 42.14 42.94 42.38 73,300
Jun 5, 2023 42.42 42.50 42.00 42.31 41.76 109,000
Jun 2, 2023 42.25 42.58 41.91 42.58 42.03 163,700
Jun 1, 2023 41.19 41.86 40.95 41.74 41.20 83,300
May 31, 2023 41.22 41.33 40.72 41.12 40.59 66,700
May 30, 2023 41.69 41.87 41.26 41.52 40.98 172,300
May 26, 2023 40.87 41.39 40.87 41.35 40.81 65,000
May 25, 2023 41.25 41.25 40.51 40.81 40.28 117,900
May 24, 2023 41.22 41.24 40.75 41.01 40.48 74,800
May 23, 2023 41.87 42.38 41.62 41.65 41.11 83,200
May 22, 2023 41.49 42.22 41.49 42.04 41.50 289,900
May 19, 2023 41.68 41.87 41.33 41.42 40.88 124,800
May 18, 2023 41.40 41.56 41.09 41.56 41.02 53,200
May 17, 2023 40.80 41.42 40.56 41.37 40.83 116,500
May 16, 2023 41.00 41.00 40.63 40.65 40.12 119,400
May 15, 2023 40.77 41.37 40.73 41.19 40.66 72,800
May 12, 2023 40.92 41.10 40.39 40.62 40.09 135,500
May 11, 2023 40.88 40.88 40.58 40.84 40.31 99,300
May 10, 2023 41.26 41.26 40.69 41.04 40.51 58,800
May 9, 2023 40.75 40.96 40.55 40.88 40.35 342,800
May 8, 2023 41.01 41.01 40.68 40.92 40.39 164,100
May 5, 2023 40.53 41.05 40.49 40.90 40.37 109,000
May 4, 2023 40.29 40.37 39.90 40.13 39.61 89,900
May 3, 2023 40.27 41.05 40.27 40.38 39.86 111,500
May 2, 2023 40.78 40.78 39.96 40.26 39.74 113,300
May 1, 2023 40.86 41.17 40.79 40.90 40.37 52,900
Apr 28, 2023 40.44 40.95 40.44 40.95 40.42 85,500
Apr 27, 2023 40.28 40.65 40.12 40.61 40.08 107,500
Apr 26, 2023 40.50 40.52 39.91 40.03 39.51 89,300
Apr 25, 2023 41.09 41.12 40.49 40.49 39.97 80,000
Apr 24, 2023 41.46 41.58 41.22 41.39 40.85 62,400
Apr 21, 2023 41.59 41.59 41.21 41.51 40.97 49,500
Apr 20, 2023 41.48 41.70 41.31 41.46 40.92 53,900
Apr 19, 2023 41.71 41.94 41.58 41.85 41.31 122,600