State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
61.61
-1.21 (-1.93%)
At close: Mar 5, 2026, 4:00 PM EST
61.61
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.13 | 62.73 | 60.67 | 61.61 | 61.61 | -1.93% | 49,121 |
| Mar 4, 2026 | 62.24 | 62.89 | 61.88 | 62.82 | 62.82 | 1.88% | 42,024 |
| Mar 3, 2026 | 61.38 | 62.12 | 60.29 | 61.66 | 61.66 | -1.96% | 66,163 |
| Mar 2, 2026 | 61.49 | 62.97 | 61.49 | 62.89 | 62.89 | 1.01% | 88,693 |
| Feb 27, 2026 | 62.50 | 62.50 | 61.67 | 62.26 | 62.26 | -1.80% | 87,436 |
| Feb 26, 2026 | 63.31 | 63.46 | 62.43 | 63.40 | 63.40 | -0.28% | 55,288 |
| Feb 25, 2026 | 63.96 | 64.03 | 63.36 | 63.58 | 63.58 | 0.20% | 52,409 |
| Feb 24, 2026 | 62.28 | 63.60 | 62.20 | 63.45 | 63.45 | 1.81% | 48,450 |
| Feb 23, 2026 | 62.58 | 62.71 | 61.90 | 62.32 | 62.32 | -1.16% | 51,000 |
| Feb 20, 2026 | 62.93 | 63.80 | 62.63 | 63.05 | 63.05 | -0.44% | 46,683 |
| Feb 19, 2026 | 62.54 | 63.33 | 62.53 | 63.33 | 63.33 | 0.62% | 54,573 |
| Feb 18, 2026 | 62.61 | 63.49 | 62.44 | 62.94 | 62.94 | 0.96% | 73,110 |
| Feb 17, 2026 | 62.08 | 62.73 | 61.34 | 62.34 | 62.34 | 0.03% | 78,781 |
| Feb 13, 2026 | 61.65 | 62.80 | 61.29 | 62.32 | 62.32 | 1.56% | 91,626 |
| Feb 12, 2026 | 63.16 | 63.19 | 61.05 | 61.36 | 61.36 | -2.34% | 109,533 |
| Feb 11, 2026 | 64.14 | 64.14 | 62.20 | 62.83 | 62.83 | -1.27% | 89,937 |
| Feb 10, 2026 | 63.99 | 64.35 | 63.56 | 63.64 | 63.64 | -0.41% | 90,657 |
| Feb 9, 2026 | 62.75 | 64.13 | 62.62 | 63.90 | 63.90 | 1.70% | 107,911 |
| Feb 6, 2026 | 61.22 | 62.95 | 61.11 | 62.83 | 62.83 | 4.94% | 82,470 |
| Feb 5, 2026 | 61.05 | 61.60 | 59.69 | 59.87 | 59.87 | -3.44% | 106,090 |
| Feb 4, 2026 | 63.71 | 63.71 | 61.03 | 62.01 | 62.01 | -2.15% | 120,879 |
| Feb 3, 2026 | 63.59 | 63.96 | 61.98 | 63.37 | 63.37 | 0.48% | 99,629 |
| Feb 2, 2026 | 62.63 | 63.50 | 62.50 | 63.07 | 63.07 | 0.04% | 79,081 |
| Jan 30, 2026 | 64.17 | 64.75 | 62.77 | 63.05 | 63.05 | -2.63% | 49,347 |
| Jan 29, 2026 | 65.82 | 65.82 | 63.74 | 64.75 | 64.75 | -1.43% | 53,917 |
| Jan 28, 2026 | 66.24 | 66.24 | 65.32 | 65.69 | 65.69 | -0.23% | 65,374 |
| Jan 27, 2026 | 65.21 | 65.99 | 65.02 | 65.84 | 65.84 | 1.37% | 60,767 |
| Jan 26, 2026 | 65.64 | 65.64 | 64.75 | 64.95 | 64.95 | -1.11% | 77,525 |
| Jan 23, 2026 | 66.40 | 66.40 | 65.48 | 65.68 | 65.68 | -1.05% | 58,230 |
| Jan 22, 2026 | 66.19 | 66.72 | 66.10 | 66.38 | 66.38 | 1.25% | 55,449 |
| Jan 21, 2026 | 65.21 | 65.80 | 64.11 | 65.56 | 65.56 | 1.41% | 67,719 |
| Jan 20, 2026 | 64.63 | 65.73 | 64.37 | 64.65 | 64.65 | -2.24% | 60,742 |
| Jan 16, 2026 | 66.19 | 66.63 | 65.94 | 66.13 | 66.13 | 0.29% | 45,153 |
| Jan 15, 2026 | 66.00 | 66.49 | 65.60 | 65.94 | 65.94 | 0.30% | 50,693 |
| Jan 14, 2026 | 65.24 | 65.74 | 64.84 | 65.74 | 65.74 | 0.64% | 96,560 |
| Jan 13, 2026 | 65.68 | 65.71 | 65.07 | 65.32 | 65.32 | 0.18% | 47,227 |
| Jan 12, 2026 | 64.46 | 65.40 | 64.31 | 65.20 | 65.20 | 1.01% | 141,894 |
| Jan 9, 2026 | 64.45 | 64.81 | 63.99 | 64.55 | 64.55 | 0.86% | 126,915 |
| Jan 8, 2026 | 63.56 | 64.36 | 63.56 | 64.00 | 64.00 | 1.12% | 136,851 |
| Jan 7, 2026 | 64.07 | 64.07 | 63.26 | 63.29 | 63.29 | -1.20% | 272,991 |
| Jan 6, 2026 | 63.19 | 64.13 | 63.19 | 64.06 | 64.06 | 1.63% | 119,362 |
| Jan 5, 2026 | 62.03 | 63.22 | 62.03 | 63.03 | 63.03 | 2.65% | 84,201 |
| Jan 2, 2026 | 60.43 | 61.40 | 60.27 | 61.40 | 61.40 | 2.80% | 77,206 |
| Dec 31, 2025 | 60.14 | 60.18 | 59.68 | 59.73 | 59.73 | -0.65% | 43,688 |
| Dec 30, 2025 | 60.55 | 60.63 | 60.11 | 60.12 | 60.12 | -0.56% | 114,912 |
| Dec 29, 2025 | 60.28 | 60.79 | 60.28 | 60.46 | 60.46 | -0.71% | 61,305 |
| Dec 26, 2025 | 61.34 | 61.34 | 60.53 | 60.89 | 60.89 | -0.83% | 107,545 |
| Dec 24, 2025 | 61.31 | 61.43 | 61.02 | 61.40 | 61.40 | 0.15% | 97,564 |
| Dec 23, 2025 | 61.22 | 61.58 | 61.01 | 61.31 | 61.31 | -0.44% | 78,550 |
| Dec 22, 2025 | 61.11 | 61.84 | 61.04 | 61.58 | 61.58 | 0.54% | 176,670 |
| Dec 19, 2025 | 60.39 | 61.35 | 60.39 | 61.25 | 60.53 | 1.85% | 98,791 |
| Dec 18, 2025 | 60.37 | 60.75 | 60.00 | 60.14 | 59.44 | 1.30% | 141,235 |
| Dec 17, 2025 | 60.72 | 60.96 | 59.34 | 59.37 | 58.67 | -1.82% | 175,410 |
| Dec 16, 2025 | 60.43 | 60.84 | 60.01 | 60.47 | 59.76 | -0.50% | 122,707 |
| Dec 15, 2025 | 62.10 | 62.10 | 60.69 | 60.77 | 60.06 | -1.52% | 94,106 |
| Dec 12, 2025 | 63.15 | 63.26 | 61.62 | 61.71 | 60.99 | -2.38% | 78,649 |
| Dec 11, 2025 | 62.32 | 63.22 | 61.97 | 63.21 | 62.47 | 1.16% | 68,987 |
| Dec 10, 2025 | 61.94 | 62.99 | 61.80 | 62.49 | 61.76 | 0.73% | 52,952 |
| Dec 9, 2025 | 61.67 | 62.44 | 61.67 | 62.04 | 61.31 | -0.08% | 55,159 |
| Dec 8, 2025 | 62.34 | 62.34 | 61.79 | 62.09 | 61.36 | 0.16% | 68,859 |
| Dec 5, 2025 | 62.35 | 62.49 | 61.96 | 61.99 | 61.26 | -0.69% | 62,378 |
| Dec 4, 2025 | 61.55 | 62.53 | 61.54 | 62.42 | 61.69 | 1.51% | 64,947 |
| Dec 3, 2025 | 60.80 | 61.50 | 60.64 | 61.49 | 60.77 | 1.32% | 54,989 |
| Dec 2, 2025 | 61.00 | 61.07 | 60.63 | 60.69 | 59.98 | 0.25% | 87,336 |
| Dec 1, 2025 | 60.66 | 61.10 | 60.54 | 60.54 | 59.83 | -1.53% | 136,648 |
| Nov 28, 2025 | 61.06 | 61.49 | 60.99 | 61.48 | 60.76 | 1.32% | 56,844 |
| Nov 26, 2025 | 60.54 | 61.03 | 60.33 | 60.68 | 59.97 | 0.75% | 71,308 |
| Nov 25, 2025 | 59.41 | 60.35 | 58.88 | 60.23 | 59.52 | 1.40% | 58,003 |
| Nov 24, 2025 | 58.29 | 59.45 | 58.29 | 59.40 | 58.70 | 2.63% | 53,868 |
| Nov 21, 2025 | 56.93 | 58.10 | 56.23 | 57.88 | 57.20 | 2.03% | 95,252 |
| Nov 20, 2025 | 59.64 | 59.99 | 56.71 | 56.73 | 56.07 | -3.09% | 77,422 |
| Nov 19, 2025 | 58.81 | 59.41 | 58.26 | 58.54 | 57.85 | -0.39% | 99,645 |
| Nov 18, 2025 | 58.25 | 59.20 | 57.97 | 58.77 | 58.08 | -0.01% | 105,027 |
| Nov 17, 2025 | 59.79 | 60.08 | 58.45 | 58.77 | 58.08 | -2.21% | 102,456 |
| Nov 14, 2025 | 58.95 | 60.72 | 58.83 | 60.10 | 59.40 | -0.12% | 112,302 |
| Nov 13, 2025 | 62.14 | 62.14 | 60.00 | 60.17 | 59.47 | -3.85% | 75,154 |
| Nov 12, 2025 | 63.22 | 63.25 | 62.34 | 62.58 | 61.85 | -0.59% | 75,939 |
| Nov 11, 2025 | 63.26 | 63.26 | 62.68 | 62.95 | 62.21 | -0.74% | 114,615 |
| Nov 10, 2025 | 63.75 | 63.84 | 62.84 | 63.42 | 62.67 | 1.50% | 136,044 |
| Nov 7, 2025 | 61.40 | 62.53 | 60.73 | 62.48 | 61.75 | 0.39% | 79,121 |
| Nov 6, 2025 | 63.67 | 63.67 | 62.07 | 62.24 | 61.51 | -2.20% | 88,753 |
| Nov 5, 2025 | 63.01 | 63.93 | 62.79 | 63.64 | 62.89 | 1.43% | 124,785 |
| Nov 4, 2025 | 62.98 | 63.74 | 62.63 | 62.74 | 62.01 | -2.74% | 107,617 |
| Nov 3, 2025 | 64.87 | 64.87 | 63.95 | 64.51 | 63.75 | 0.02% | 130,847 |
| Oct 31, 2025 | 64.18 | 64.60 | 63.74 | 64.50 | 63.74 | 1.27% | 106,053 |
| Oct 30, 2025 | 64.18 | 64.65 | 63.63 | 63.69 | 62.94 | -2.08% | 284,223 |
| Oct 29, 2025 | 65.22 | 65.84 | 64.60 | 65.04 | 64.28 | -0.02% | 120,235 |
| Oct 28, 2025 | 65.61 | 65.74 | 64.94 | 65.05 | 64.29 | -0.79% | 90,109 |
| Oct 27, 2025 | 66.22 | 66.22 | 65.41 | 65.57 | 64.80 | 0.49% | 119,290 |
| Oct 24, 2025 | 65.22 | 65.52 | 65.10 | 65.25 | 64.49 | 1.86% | 157,600 |
| Oct 23, 2025 | 62.99 | 64.29 | 62.99 | 64.06 | 63.31 | 1.93% | 76,054 |
| Oct 22, 2025 | 64.04 | 64.24 | 62.13 | 62.85 | 62.11 | -2.12% | 760,802 |
| Oct 21, 2025 | 64.26 | 64.71 | 63.78 | 64.21 | 63.46 | -0.43% | 130,013 |
| Oct 20, 2025 | 63.92 | 64.59 | 63.92 | 64.49 | 63.73 | 2.25% | 86,152 |
| Oct 17, 2025 | 62.94 | 63.30 | 62.49 | 63.07 | 62.33 | -0.90% | 59,564 |
| Oct 16, 2025 | 65.23 | 65.23 | 63.50 | 63.64 | 62.89 | -2.05% | 130,876 |
| Oct 15, 2025 | 65.37 | 65.82 | 64.14 | 64.97 | 64.21 | 0.92% | 107,542 |
| Oct 14, 2025 | 62.67 | 64.79 | 62.08 | 64.38 | 63.63 | 0.99% | 81,769 |
| Oct 13, 2025 | 63.21 | 63.87 | 63.16 | 63.75 | 63.00 | 3.34% | 128,832 |
| Oct 10, 2025 | 64.61 | 64.94 | 61.62 | 61.69 | 60.97 | -4.42% | 108,708 |