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

49.84Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	48.78	49.85	48.61	49.84	111,187	49.84
3/04/2025	48.45	49.44	47.61	48.62	141,730	48.62
3/03/2025	51.00	51.00	48.92	49.06	119,637	49.06
2/28/2025	49.68	50.50	49.48	50.45	77,398	50.45
2/27/2025	51.30	51.30	50.12	50.15	56,958	50.15
2/26/2025	50.88	51.58	50.78	50.95	65,940	50.95
2/25/2025	51.03	51.22	50.03	50.52	85,800	50.52
2/24/2025	52.10	52.10	50.78	51.19	84,013	51.19
2/21/2025	53.83	53.83	51.92	51.95	122,307	51.95
2/20/2025	54.09	54.09	53.11	53.53	69,306	53.53
2/19/2025	54.25	54.41	54.00	54.06	94,403	54.06
2/18/2025	54.23	54.50	54.01	54.36	101,020	54.36
2/14/2025	54.29	54.29	53.79	54.01	80,624	54.01
2/13/2025	53.53	54.11	53.38	54.11	71,138	54.11
2/12/2025	52.65	53.41	52.50	53.28	84,554	53.28
2/11/2025	53.58	53.75	53.16	53.17	80,264	53.17
2/10/2025	54.04	54.26	53.76	54.12	101,635	54.12
2/07/2025	54.02	54.35	53.38	53.50	151,123	53.50
2/06/2025	54.07	54.07	53.39	53.74	60,303	53.74
2/05/2025	53.67	53.96	53.59	53.78	64,101	53.78
2/04/2025	52.94	53.65	52.94	53.63	72,608	53.63
2/03/2025	51.81	53.12	51.77	52.84	99,976	52.84
1/31/2025	53.99	54.36	53.20	53.32	61,893	53.32
1/30/2025	53.29	54.09	53.29	53.75	89,880	53.75
1/29/2025	53.16	53.22	52.59	52.92	63,782	52.92
1/28/2025	52.96	53.21	52.45	53.11	80,888	53.11
1/27/2025	52.89	53.42	52.41	52.77	95,421	52.77
1/24/2025	54.00	54.56	53.90	54.02	128,964	54.02
1/23/2025	53.25	53.77	53.01	53.74	63,450	53.74
1/22/2025	53.71	53.76	53.48	53.50	80,568	53.50
1/21/2025	53.16	53.76	52.79	53.66	99,582	53.66
1/17/2025	52.98	52.98	52.46	52.50	76,519	52.50
1/16/2025	52.18	52.46	51.86	52.31	53,814	52.31
1/15/2025	52.08	52.28	51.80	52.06	73,349	52.06
1/14/2025	51.02	51.25	50.45	50.81	71,291	50.81
1/13/2025	50.00	50.42	49.69	50.38	114,473	50.38
1/10/2025	50.89	50.89	50.17	50.66	102,499	50.66
1/08/2025	51.66	51.66	50.96	51.52	58,169	51.52
1/07/2025	52.98	53.17	51.76	52.02	82,528	52.02
1/06/2025	52.91	53.20	52.69	52.78	132,797	52.78
1/03/2025	51.26	52.37	51.26	52.37	81,067	52.37
1/02/2025	51.28	51.72	50.64	50.98	214,923	50.98
12/31/2024	51.12	0.00	51.12	50.83	0	50.83
12/30/2024	51.11	51.37	50.40	51.12	57,434	51.12
12/27/2024	52.33	52.33	51.34	51.79	118,138	51.79
12/26/2024	51.83	52.67	51.80	52.62	63,102	52.62
12/24/2024	51.52	52.07	51.33	52.07	51,015	52.07
12/23/2024	51.36	51.38	50.95	51.38	70,740	51.38
12/20/2024	50.40	51.90	50.40	51.55	56,536	51.36
12/19/2024	51.88	51.99	50.65	50.85	114,202	50.66
12/18/2024	53.89	53.89	51.05	51.28	91,006	51.10
12/17/2024	54.10	54.10	53.55	53.78	91,188	53.58
12/16/2024	53.73	54.57	53.73	54.25	58,386	54.05
12/13/2024	53.87	53.92	53.33	53.56	68,257	53.36
12/12/2024	54.11	54.44	53.74	53.74	73,537	53.54
12/11/2024	54.22	54.39	53.86	54.20	75,985	54.00
12/10/2024	54.39	54.39	53.65	53.77	121,708	53.57
12/09/2024	55.03	55.31	54.44	54.46	45,358	54.26
12/06/2024	54.42	54.88	54.30	54.76	61,869	54.56