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

Last Price64.55

Change+0.55 (0.86%)

NYSE · Last Trade: Jan 10th, 6:25 PM EST

Historical Prices For State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	64.45	64.81	63.99	64.55	126,915	64.55
1/08/2026	63.56	64.36	63.56	64.00	136,851	64.00
1/07/2026	64.07	64.07	63.26	63.29	272,991	63.29
1/06/2026	63.19	64.13	63.19	64.06	119,362	64.06
1/05/2026	62.03	63.22	62.03	63.03	84,201	63.03
1/02/2026	60.43	61.40	60.27	61.40	77,206	61.40
12/31/2025	60.14	60.17	59.68	59.73	43,688	59.73
12/30/2025	60.55	60.63	60.11	60.12	114,912	60.12
12/29/2025	60.28	60.79	60.28	60.46	61,305	60.46
12/26/2025	61.34	61.34	60.53	60.89	107,545	60.89
12/24/2025	61.31	61.43	61.02	61.40	97,565	61.40
12/23/2025	61.22	61.58	61.01	61.31	78,550	61.31
12/22/2025	61.11	61.84	61.04	61.58	176,670	61.58
12/19/2025	60.39	61.34	60.39	61.25	98,791	60.53
12/18/2025	60.37	60.75	59.99	60.14	141,235	59.44
12/17/2025	60.72	60.96	59.34	59.37	175,410	58.67
12/16/2025	60.43	60.84	60.01	60.47	122,706	59.76
12/15/2025	62.10	62.10	60.69	60.77	94,106	60.06
12/12/2025	63.15	63.26	61.62	61.71	78,649	60.99
12/11/2025	62.32	63.22	61.97	63.21	68,987	62.47
12/10/2025	61.94	62.99	61.80	62.49	52,952	61.76
12/09/2025	61.67	62.44	61.67	62.04	55,159	61.31
12/08/2025	62.34	62.34	61.78	62.09	68,859	61.36
12/05/2025	62.35	62.49	61.96	61.99	62,378	61.26
12/04/2025	61.55	62.53	61.54	62.42	64,947	61.69
12/03/2025	60.80	61.50	60.64	61.49	54,989	60.77
12/02/2025	61.00	61.07	60.63	60.69	87,336	59.98
12/01/2025	60.66	61.10	60.54	60.54	136,648	59.83
11/28/2025	61.06	61.49	60.99	61.48	56,844	60.76
11/26/2025	60.54	61.03	60.33	60.68	71,308	59.97
11/25/2025	59.41	60.35	58.88	60.23	58,003	59.52
11/24/2025	58.29	59.45	58.29	59.40	53,843	58.70
11/21/2025	56.93	58.10	56.23	57.88	95,252	57.20
11/20/2025	59.64	59.99	56.71	56.73	77,422	56.07
11/19/2025	58.81	59.41	58.26	58.54	99,645	57.85
11/18/2025	58.25	59.20	57.97	58.77	105,027	58.08
11/17/2025	59.79	60.08	58.45	58.77	102,456	58.08
11/14/2025	58.95	60.72	58.83	60.10	112,302	59.40
11/13/2025	62.14	62.14	60.00	60.17	75,154	59.47
11/12/2025	63.22	63.25	62.34	62.58	75,939	61.85
11/11/2025	63.26	63.26	62.68	62.95	114,615	62.21
11/10/2025	63.75	63.84	62.84	63.42	136,044	62.67
11/07/2025	61.40	62.53	60.73	62.48	79,121	61.75
11/06/2025	63.67	63.67	62.07	62.24	88,752	61.51
11/05/2025	63.01	63.93	62.79	63.64	124,785	62.90
11/04/2025	62.98	63.74	62.63	62.74	107,617	62.01
11/03/2025	64.87	64.87	63.95	64.51	130,844	63.75
10/31/2025	64.18	64.60	63.74	64.50	106,053	63.74
10/30/2025	64.18	64.65	63.63	63.69	284,223	62.94
10/29/2025	65.22	65.84	64.60	65.04	120,235	64.28
10/28/2025	65.61	65.74	64.94	65.05	90,109	64.29
10/27/2025	66.22	66.22	65.41	65.57	119,290	64.80
10/24/2025	65.22	65.52	65.10	65.25	157,600	64.49
10/23/2025	62.99	64.29	62.99	64.06	76,054	63.31
10/22/2025	64.04	64.24	62.13	62.85	760,802	62.11
10/21/2025	64.26	64.71	63.78	64.21	130,003	63.46
10/20/2025	63.92	64.58	63.92	64.49	86,152	63.74
10/17/2025	62.94	63.30	62.49	63.07	59,564	62.33
10/16/2025	65.23	65.23	63.50	63.64	130,826	62.90
10/15/2025	65.37	65.82	64.14	64.97	107,542	64.21
10/14/2025	62.67	64.79	62.08	64.38	81,769	63.63
10/13/2025	63.21	63.87	63.16	63.75	128,827	63.00