U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
46.28+0.19 (+0.42%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202046.2346.6446.2146.2846.2842,900
Oct 19, 202046.5146.8746.0246.0946.0963,200
Oct 16, 202046.4846.7146.4046.4346.4365,400
Oct 15, 202045.7046.4145.5046.3146.3159,800
Oct 14, 202046.3746.7246.1546.3046.3073,000
Oct 13, 202046.4946.4946.1846.3346.33143,700
Oct 12, 202047.1947.1946.4446.5646.56110,000
Oct 09, 202045.9846.5445.9846.4646.4653,700
Oct 08, 202045.9046.0545.5845.7545.7547,800
Oct 07, 202044.7245.6444.7245.5145.51170,100
Oct 06, 202044.7645.3744.1944.4044.4063,800
Oct 05, 202043.5344.5343.5344.5344.5373,400
Oct 02, 202042.6843.5942.6843.2543.2544,500
Oct 01, 202043.0843.6543.0843.6543.6578,900
Sep 30, 202042.6043.2142.5442.8642.8685,400
Sep 29, 202042.4042.8542.4042.6442.64254,900
Sep 28, 202042.2542.6542.1942.4742.4743,100
Sep 25, 202040.6141.5840.6141.5441.5459,700
Sep 24, 202040.5041.2540.0940.7340.7346,000
Sep 23, 202041.9842.2640.8640.8940.8946,800
Sep 22, 202042.0142.1341.3742.0942.0953,600
Sep 21, 202042.0242.0241.0441.8641.8699,100
Sep 21, 20200.067 Dividend
Sep 18, 202043.0043.0542.1542.6742.6032,200
Sep 17, 202042.1342.7142.0242.6142.5471,700
Sep 16, 202043.0443.5642.9543.0142.9456,700
Sep 15, 202042.8643.0642.8042.8442.7759,400
Sep 14, 202041.9942.6041.9442.5242.4549,900
Sep 11, 202041.5641.7340.9041.3841.3242,800
Sep 10, 202042.3242.5541.2441.3741.3163,700
Sep 09, 202041.5542.0741.4641.9241.8581,200
Sep 08, 202040.8441.6040.7440.8640.8075,900
Sep 04, 202042.3642.6440.3641.9241.85705,400
Sep 03, 202044.0044.0042.0542.3742.30124,800
Sep 02, 202044.3844.4043.6944.3544.28285,900
Sep 01, 202043.4444.2443.3944.2144.14134,900
Aug 31, 202043.5843.6043.1443.4443.3791,700
Aug 28, 202043.0843.5843.0843.5343.4650,600
Aug 27, 202043.4043.4342.9143.0743.00236,900
Aug 26, 202043.3743.4943.2743.4043.33159,200
Aug 25, 202042.7843.2642.7443.2643.19106,400
Aug 24, 202042.6842.8642.5242.7842.7150,000
Aug 21, 202042.4042.4842.2742.3842.3187,200
Aug 20, 202042.2642.5742.2642.4642.3954,600
Aug 19, 202042.5842.9842.5542.5842.5183,400
Aug 18, 202042.6742.8042.4442.5742.50146,000
Aug 17, 202042.1842.7542.1842.6242.55179,700
Aug 14, 202042.2242.2241.8041.9741.90303,600
Aug 13, 202041.9242.4241.9242.2242.15192,000
Aug 12, 202041.7442.1941.7341.9241.8590,600
Aug 11, 202042.1342.3241.5541.6041.53890,200
Aug 10, 202042.1342.2841.8441.9841.91125,200
Aug 07, 202041.8442.1541.4541.8341.7651,000
Aug 06, 202041.9142.0341.6441.9641.8956,900
Aug 05, 202041.5042.0041.4641.9641.8974,700
Aug 04, 202040.9441.3040.9441.2541.1963,900
Aug 03, 202040.1140.9840.1140.9240.8660,200
Jul 31, 202040.0540.0539.3339.9139.8551,300
Jul 30, 202039.8640.1539.4240.0239.9653,300
Jul 29, 202039.5840.1739.5840.0539.9947,600
Jul 28, 202040.0640.0639.5139.5439.4854,600
Jul 27, 202039.4139.9839.4139.9639.9045,500
Jul 24, 202039.6939.6939.0739.3139.2565,700
Jul 23, 202040.3640.7539.8139.9539.8964,300
Jul 22, 202040.1040.4340.1040.3340.27115,200
Jul 21, 202040.5240.6540.1740.1740.1150,100
Jul 20, 202039.7140.3039.5540.2440.1860,900
Jul 17, 202039.3139.5939.3139.5539.4943,600
Jul 16, 202039.4939.4939.1239.3139.2563,900
Jul 15, 202039.3639.8839.1339.7039.6483,400
Jul 14, 202037.8438.9537.7438.7938.7379,300
Jul 13, 202039.4039.7038.1638.1838.1295,200
Jul 10, 202038.9238.9938.6238.9838.92176,300
Jul 09, 202039.2339.2338.1538.7438.6858,900
Jul 08, 202038.6038.9438.3638.8838.82128,000
Jul 07, 202038.6438.8538.4038.4238.3682,700
Jul 06, 202038.8839.1038.5338.7838.72107,100
Jul 02, 202038.1038.4137.9038.0137.95101,900
Jul 01, 202037.3037.5637.1837.5037.4447,700
Jun 30, 202036.6537.2636.6537.2337.1768,400
Jun 29, 202035.9936.7235.7736.7136.6536,900
Jun 26, 202036.4336.4335.7435.8535.7934,800
Jun 25, 202036.1236.5935.7436.5636.5064,800
Jun 24, 202036.9437.0335.8536.1636.1051,400
Jun 23, 202037.3637.4737.2037.2537.1947,800
Jun 22, 202036.4537.0036.4536.9936.9347,000
Jun 22, 20200.062 Dividend
Jun 19, 202037.0837.3436.6436.6636.5451,700
Jun 18, 202036.6736.9936.6236.7736.6565,900
Jun 17, 202037.0437.0436.6736.6736.5561,300
Jun 16, 202037.5837.5836.4637.0036.88104,800
Jun 15, 202034.6336.4434.6336.2836.16107,600
Jun 12, 202036.0736.3335.0035.5635.44113,000
Jun 11, 202036.5636.5634.9935.0134.90104,500
Jun 10, 202037.6737.8937.3837.5137.3977,000
Jun 09, 202037.8437.8437.3737.6137.49100,300
Jun 08, 202037.7838.0937.6338.0937.9790,800
Jun 05, 202037.3937.7937.3437.3837.2691,900
Jun 04, 202036.5936.9036.3836.5836.462,481,300
Jun 03, 202036.3236.8536.2336.7536.632,487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...