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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	51.76	51.76	51.03	51.32	83,689	-0.44(-0.85%)
Nov 14, 2024	53.22	53.22	51.73	51.76	85,759	-1.21(-2.28%)
Nov 13, 2024	53.87	54.23	52.97	52.97	166,459	-0.63(-1.18%)
Nov 12, 2024	53.97	54.17	53.33	53.60	547,502	-0.83(-1.52%)
Nov 11, 2024	53.85	54.57	53.79	54.43	149,497	+1.34(+2.52%)
Nov 08, 2024	52.63	53.16	52.55	53.09	172,427	+0.44(+0.84%)
Nov 07, 2024	52.66	52.86	52.54	52.65	102,992	+0.15(+0.29%)
Nov 06, 2024	52.04	52.50	51.48	52.50	185,183	+1.91(+3.78%)
Nov 05, 2024	49.66	50.60	49.66	50.59	81,926	+1.01(+2.04%)
Nov 04, 2024	49.45	49.91	49.39	49.58	96,546	+0.11(+0.22%)
Nov 01, 2024	49.44	49.96	49.38	49.47	73,630	+0.29(+0.59%)
Oct 31, 2024	50.14	50.14	49.13	49.18	77,921	-1.17(-2.32%)
Oct 30, 2024	50.07	50.84	50.07	50.35	83,107	+0.07(+0.14%)
Oct 29, 2024	50.30	50.38	50.01	50.28	66,411	-0.10(-0.20%)
Oct 28, 2024	49.95	50.46	49.95	50.38	69,564	+0.84(+1.70%)
Oct 25, 2024	49.86	50.15	49.50	49.54	62,120	-0.07(-0.14%)
Oct 24, 2024	49.73	49.98	49.33	49.61	61,439	+0.27(+0.55%)
Oct 23, 2024	49.69	49.83	48.98	49.34	66,061	-0.54(-1.08%)
Oct 22, 2024	49.98	50.01	49.78	49.88	109,585	-0.30(-0.60%)
Oct 21, 2024	50.38	50.42	49.80	50.18	69,212	-0.33(-0.65%)
Oct 18, 2024	50.32	50.52	50.26	50.51	91,057	+0.49(+0.98%)
Oct 17, 2024	50.44	50.44	49.99	50.02	66,565	-0.40(-0.79%)
Oct 16, 2024	50.04	50.42	49.95	50.42	80,801	+0.70(+1.41%)
Oct 15, 2024	50.05	50.24	49.71	49.72	47,202	-0.40(-0.80%)
Oct 14, 2024	49.85	50.18	49.81	50.12	77,967	+0.42(+0.85%)
Oct 11, 2024	48.75	49.74	48.75	49.70	47,456	+0.87(+1.77%)
Oct 10, 2024	48.87	48.92	48.51	48.84	70,706	-0.31(-0.64%)
Oct 09, 2024	48.82	49.32	48.82	49.15	79,819	+0.13(+0.27%)
Oct 08, 2024	48.71	49.02	48.66	49.02	57,358	-0.08(-0.16%)
Oct 07, 2024	49.33	49.45	48.78	49.10	60,487	-0.25(-0.51%)
Oct 04, 2024	49.22	49.35	48.74	49.35	85,756	+0.76(+1.56%)
Oct 03, 2024	48.63	48.73	48.39	48.59	60,074	-0.37(-0.76%)
Oct 02, 2024	48.76	49.09	48.56	48.96	83,606	+0.21(+0.43%)
Oct 01, 2024	49.26	49.26	48.48	48.75	72,043	-0.58(-1.18%)
Sep 30, 2024	49.27	49.49	48.89	49.33	67,634	-0.03(-0.06%)
Sep 27, 2024	49.40	49.79	49.22	49.36	60,478	+0.30(+0.61%)
Sep 26, 2024	49.00	49.21	48.63	49.06	66,654	+0.80(+1.66%)
Sep 25, 2024	48.55	48.63	48.21	48.26	67,137	-0.40(-0.82%)
Sep 24, 2024	48.60	48.67	48.22	48.66	51,961	+0.35(+0.72%)
Sep 23, 2024	48.29	48.41	48.14	48.31	69,044	+0.16(+0.33%)
Sep 20, 2024	48.23	48.26	47.85	48.15	69,591	-0.23(-0.47%)
Sep 19, 2024	48.66	48.66	48.19	48.38	143,167	+0.84(+1.76%)
Sep 18, 2024	47.78	48.56	47.52	47.54	73,275	-0.18(-0.38%)
Sep 17, 2024	47.62	48.09	47.52	47.72	56,065	+0.38(+0.80%)
Sep 16, 2024	47.31	47.42	47.08	47.34	59,852	-0.07(-0.15%)
Sep 13, 2024	46.93	47.51	46.93	47.41	49,900	+0.72(+1.54%)
Sep 12, 2024	46.49	46.86	46.05	46.69	76,503	+0.32(+0.69%)
Sep 11, 2024	45.81	46.37	45.16	46.37	99,032	+0.49(+1.07%)
Sep 10, 2024	45.96	45.96	45.27	45.89	65,955	+0.06(+0.13%)
Sep 09, 2024	45.74	46.12	45.70	45.83	93,351	+0.49(+1.08%)
Sep 06, 2024	46.45	46.53	45.27	45.34	81,063	-1.04(-2.24%)
Sep 05, 2024	46.64	46.77	46.20	46.37	116,210	-0.23(-0.49%)
Sep 04, 2024	46.45	47.09	46.45	46.60	118,063	-0.05(-0.11%)

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.