Skip to main content
State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
61.99
-0.43 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
61.99
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KOMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202562.3562.4961.9661.9961.99-0.69%62,378
Dec 4, 202561.5562.5361.5462.4262.421.51%64,947
Dec 3, 202560.8061.5060.6461.4961.491.32%54,989
Dec 2, 202561.0061.0760.6360.6960.690.25%87,336
Dec 1, 202560.6661.1060.5460.5460.54-1.53%136,648
Nov 28, 202561.0661.4960.9961.4861.481.32%56,844
Nov 26, 202560.5461.0360.3360.6860.680.75%71,308
Nov 25, 202559.4160.3558.8860.2360.231.40%58,003
Nov 24, 202558.2959.4558.2959.4059.402.63%53,868
Nov 21, 202556.9358.1056.2357.8857.882.03%95,252
Nov 20, 202559.6459.9956.7156.7356.73-3.09%77,422
Nov 19, 202558.8159.4158.2658.5458.54-0.39%99,645
Nov 18, 202558.2559.2057.9758.7758.77-0.01%105,027
Nov 17, 202559.7960.0858.4558.7758.77-2.21%102,456
Nov 14, 202558.9560.7258.8360.1060.10-0.12%112,302
Nov 13, 202562.1462.1460.0060.1760.17-3.85%75,154
Nov 12, 202563.2263.2562.3462.5862.58-0.59%75,939
Nov 11, 202563.2663.2662.6862.9562.95-0.74%114,615
Nov 10, 202563.7563.8462.8463.4263.421.50%136,044
Nov 7, 202561.4062.5360.7362.4862.480.39%79,121
Nov 6, 202563.6763.6762.0762.2462.24-2.20%88,753
Nov 5, 202563.0163.9362.7963.6463.641.43%124,785
Nov 4, 202562.9863.7462.6362.7462.74-2.74%107,617
Nov 3, 202564.8764.8763.9564.5164.510.02%130,847
Oct 31, 202564.1864.6063.7464.5064.501.27%106,053
Oct 30, 202564.1864.6563.6363.6963.69-2.08%284,223
Oct 29, 202565.2265.8464.6065.0465.04-0.02%120,235
Oct 28, 202565.6165.7464.9465.0565.05-0.79%90,109
Oct 27, 202566.2266.2265.4165.5765.570.49%119,290
Oct 24, 202565.2265.5265.1065.2565.251.86%157,600
Oct 23, 202562.9964.2962.9964.0664.061.93%76,054
Oct 22, 202564.0464.2462.1362.8562.85-2.12%760,802
Oct 21, 202564.2664.7163.7864.2164.21-0.43%130,013
Oct 20, 202563.9264.5963.9264.4964.492.25%86,152
Oct 17, 202562.9463.3062.4963.0763.07-0.90%59,564
Oct 16, 202565.2365.2363.5063.6463.64-2.05%130,876
Oct 15, 202565.3765.8264.1464.9764.970.92%107,542
Oct 14, 202562.6764.7962.0864.3864.380.99%81,769
Oct 13, 202563.2163.8763.1663.7563.753.34%128,832
Oct 10, 202564.6164.9461.6261.6961.69-4.42%108,708
Oct 9, 202565.0065.1464.1964.5464.54-0.59%79,510
Oct 8, 202564.3265.0564.3264.9264.921.33%97,120
Oct 7, 202565.0065.0663.4464.0764.07-1.11%135,959
Oct 6, 202564.8064.9864.3864.7964.791.49%138,953
Oct 3, 202563.7264.4263.5163.8463.840.52%154,626
Oct 2, 202563.3163.5262.8863.5163.510.97%794,492
Oct 1, 202562.1462.9762.1462.9062.901.03%129,688
Sep 30, 202562.1262.2961.5962.2662.260.10%57,659
Sep 29, 202562.2262.3361.9962.2062.200.57%143,399
Sep 26, 202561.4761.8561.1461.8561.850.59%70,361