• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SPDR Kensho & New Economies Composite ETF (NY: KOMP )

    48.36 +0.68 (+1.43%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 11, 2024 47.26 47.90 47.26 47.68 92,165 +0.91(+1.95%)
    Jul 10, 2024 46.63 46.78 46.30 46.77 154,337 +0.38(+0.82%)
    Jul 09, 2024 46.66 46.66 46.23 46.39 123,411 -0.16(-0.34%)
    Jul 08, 2024 46.59 46.72 46.43 46.55 90,993 +0.25(+0.54%)
    Jul 05, 2024 46.07 46.38 45.81 46.30 81,567 +0.14(+0.30%)
    Jul 03, 2024 45.90 46.34 45.90 46.16 51,886 +0.26(+0.57%)
    Jul 02, 2024 45.81 46.03 45.66 45.90 136,325 +0.07(+0.15%)
    Jul 01, 2024 46.26 46.40 45.78 45.83 114,564 -0.24(-0.52%)
    Jun 28, 2024 46.37 46.54 45.74 46.07 90,854 -0.16(-0.35%)
    Jun 27, 2024 45.95 46.23 45.90 46.23 80,798 +0.26(+0.57%)
    Jun 26, 2024 45.81 46.09 45.81 45.97 71,534 +0.00(+0.00%)
    Jun 25, 2024 46.16 46.16 45.75 45.97 79,036 -0.05(-0.12%)
    Jun 24, 2024 45.98 46.41 45.96 46.02 74,557 -0.01(-0.02%)
    Jun 21, 2024 46.13 46.13 45.70 46.03 70,085 -0.09(-0.19%)
    Jun 20, 2024 46.40 46.50 45.95 46.12 98,632 -0.26(-0.57%)
    Jun 18, 2024 46.31 46.51 46.31 46.39 102,405 -0.05(-0.12%)
    Jun 17, 2024 46.07 46.52 45.85 46.44 108,519 +0.25(+0.54%)
    Jun 14, 2024 46.43 46.46 46.02 46.19 83,083 -0.59(-1.26%)
    Jun 13, 2024 47.29 47.34 46.54 46.78 89,504 -0.50(-1.05%)
    Jun 12, 2024 47.36 47.67 47.13 47.28 117,629 +0.79(+1.69%)
    Jun 11, 2024 46.36 46.56 45.99 46.49 97,413 -0.20(-0.43%)
    Jun 10, 2024 46.23 46.80 46.17 46.69 87,883 +0.17(+0.36%)
    Jun 07, 2024 46.64 47.06 46.43 46.52 91,984 -0.41(-0.87%)
    Jun 06, 2024 46.95 47.13 46.91 46.93 59,602 -0.14(-0.30%)
    Jun 05, 2024 46.59 47.07 46.33 47.07 84,822 +0.79(+1.70%)
    Jun 04, 2024 46.31 46.47 46.14 46.28 98,308 -0.22(-0.47%)
    Jun 03, 2024 47.11 47.12 46.18 46.50 154,766 -0.18(-0.38%)
    May 31, 2024 46.88 46.89 46.01 46.68 115,791 +0.12(+0.26%)
    May 30, 2024 46.53 46.78 46.45 46.56 83,554 +0.14(+0.30%)
    May 29, 2024 46.50 46.65 46.36 46.42 95,439 -0.70(-1.48%)
    May 28, 2024 47.45 47.45 46.81 47.12 111,467 -0.16(-0.34%)
    May 24, 2024 46.91 47.35 46.84 47.28 68,441 +0.61(+1.30%)
    May 23, 2024 47.84 47.84 46.51 46.67 105,116 -0.90(-1.89%)
    May 22, 2024 47.55 47.99 47.39 47.57 170,548 -0.10(-0.21%)
    May 21, 2024 47.66 47.73 47.55 47.67 131,943 -0.18(-0.37%)
    May 20, 2024 47.52 47.88 47.42 47.85 99,741 +0.35(+0.73%)
    May 17, 2024 47.54 47.63 47.29 47.50 89,292 +0.03(+0.06%)
    May 16, 2024 47.60 47.70 47.43 47.47 145,642 -0.18(-0.38%)
    May 15, 2024 47.62 47.72 47.18 47.65 81,351 +0.64(+1.36%)
    May 14, 2024 46.76 47.19 46.76 47.01 96,881 +0.52(+1.11%)
    May 13, 2024 46.45 46.86 46.44 46.49 86,744 +0.29(+0.63%)
    May 10, 2024 46.80 46.84 46.12 46.20 90,869 -0.35(-0.75%)
    May 09, 2024 46.20 46.60 46.12 46.55 88,220 +0.36(+0.78%)
    May 08, 2024 45.89 46.23 45.84 46.19 91,899 -0.19(-0.41%)
    May 07, 2024 46.63 46.74 46.38 46.38 82,192 -0.28(-0.60%)
    May 06, 2024 46.22 46.66 46.22 46.66 87,646 +0.73(+1.58%)
    May 03, 2024 46.09 46.24 45.70 45.93 98,075 +0.43(+0.94%)
    May 02, 2024 45.27 45.50 44.58 45.50 152,136 +0.89(+1.99%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.