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

Last Price58.65

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 23rd, 4:07 AM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	60.18	60.18	58.20	58.65	111,058	58.65
3/19/2026	59.34	60.77	59.08	60.33	312,869	60.33
3/18/2026	61.07	61.31	60.25	60.25	42,826	60.25
3/17/2026	60.89	61.51	60.89	61.44	161,083	61.44
3/16/2026	60.86	61.06	60.27	60.59	54,565	60.59
3/13/2026	60.94	61.40	59.77	59.88	59,799	59.88
3/12/2026	61.20	61.33	60.32	60.34	223,182	60.34
3/11/2026	61.15	61.92	61.13	61.50	47,483	61.50
3/10/2026	61.28	62.20	61.20	61.22	100,232	61.22
3/09/2026	59.82	61.33	59.15	61.27	65,469	61.27
3/06/2026	60.46	61.17	60.24	60.31	67,683	60.31
3/05/2026	62.13	62.73	60.67	61.61	49,122	61.61
3/04/2026	62.24	62.89	61.88	62.82	42,026	62.82
3/03/2026	61.38	62.12	60.29	61.66	66,164	61.66
3/02/2026	61.49	62.97	61.49	62.89	88,694	62.89
2/27/2026	62.50	62.50	61.67	62.26	87,437	62.26
2/26/2026	63.31	63.46	62.43	63.40	55,289	63.40
2/25/2026	63.96	64.03	63.36	63.58	52,410	63.58
2/24/2026	62.28	63.60	62.20	63.45	48,451	63.45
2/23/2026	62.58	62.71	61.90	62.32	51,000	62.32
2/20/2026	62.93	63.80	62.63	63.05	46,683	63.05
2/19/2026	62.54	63.33	62.53	63.33	54,573	63.33
2/18/2026	62.61	63.49	62.44	62.94	73,126	62.94
2/17/2026	62.08	62.73	61.34	62.34	78,781	62.34
2/13/2026	61.65	62.80	61.29	62.32	91,626	62.32
2/12/2026	63.16	63.19	61.05	61.36	109,533	61.36
2/11/2026	64.14	64.14	62.20	62.83	89,938	62.83
2/10/2026	63.99	64.35	63.56	63.64	90,657	63.64
2/09/2026	62.75	64.13	62.62	63.90	107,911	63.90
2/06/2026	61.22	62.95	61.11	62.83	82,471	62.83
2/05/2026	61.05	61.60	59.69	59.87	106,090	59.87
2/04/2026	63.71	63.71	61.03	62.01	121,083	62.01
2/03/2026	63.59	63.96	61.98	63.37	99,629	63.37
2/02/2026	62.63	63.50	62.50	63.07	79,081	63.07
1/30/2026	64.17	64.75	62.77	63.05	49,403	63.05
1/29/2026	65.82	65.82	63.74	64.75	53,917	64.75
1/28/2026	66.24	66.24	65.32	65.69	65,374	65.69
1/27/2026	65.21	65.99	65.02	65.84	60,767	65.84
1/26/2026	65.64	65.64	64.75	64.95	77,525	64.95
1/23/2026	66.40	66.40	65.47	65.68	58,242	65.68
1/22/2026	66.19	66.72	66.10	66.38	55,449	66.38
1/21/2026	65.21	65.80	64.11	65.56	67,719	65.56
1/20/2026	64.63	65.73	64.37	64.65	60,742	64.65
1/16/2026	66.19	66.63	65.94	66.13	45,173	66.13
1/15/2026	66.00	66.49	65.60	65.94	50,693	65.94
1/14/2026	65.24	65.74	64.84	65.74	96,560	65.74
1/13/2026	65.68	65.71	65.07	65.32	47,227	65.32
1/12/2026	64.46	65.39	64.31	65.20	141,894	65.20
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