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

53.32Last Price

-0.43 (-0.80%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	53.99	54.36	53.20	53.32	61,873	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
12/05/2024	54.75	54.87	53.98	54.02	77,457	53.82
12/04/2024	54.35	54.69	54.33	54.58	63,414	54.38
12/03/2024	54.15	54.25	53.98	54.10	115,172	53.91
12/02/2024	54.63	54.63	54.21	54.38	381,477	54.18
11/29/2024	54.52	54.88	54.50	54.50	28,813	54.30
11/27/2024	54.22	54.46	53.89	54.26	50,836	54.06
11/26/2024	54.08	54.17	53.74	53.77	75,375	53.57
11/25/2024	54.22	54.57	53.90	54.25	198,789	54.05
11/22/2024	52.64	53.59	52.64	53.49	320,800	53.29
11/21/2024	52.29	52.90	51.89	52.63	75,782	52.44
11/20/2024	51.92	51.99	51.38	51.99	84,382	51.80
11/19/2024	51.02	51.77	51.02	51.75	81,293	51.56
11/18/2024	51.48	51.89	51.23	51.41	73,948	51.22
11/15/2024	51.76	51.76	51.03	51.32	83,689	51.13
11/14/2024	53.22	53.22	51.73	51.76	85,759	51.57
11/13/2024	53.87	54.23	52.97	52.97	166,459	52.77
11/12/2024	53.97	54.17	53.33	53.60	547,502	53.40
11/11/2024	53.85	54.57	53.79	54.43	149,497	54.23
11/08/2024	52.63	53.16	52.55	53.09	172,427	52.89
11/07/2024	52.66	52.86	52.54	52.65	102,992	52.46
11/06/2024	52.04	52.50	51.48	52.50	185,183	52.31
11/05/2024	49.66	50.60	49.66	50.59	81,926	50.40
11/04/2024	49.45	49.91	49.39	49.58	96,546	49.40
11/01/2024	49.44	49.96	49.38	49.47	73,630	49.29