State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
68.48
+0.20 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
68.48
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.28 | 68.52 | 67.28 | 68.48 | 68.48 | 0.29% | 57,987 |
| Jun 25, 2026 | 69.00 | 69.00 | 67.53 | 68.28 | 68.28 | 0.32% | 57,531 |
| Jun 24, 2026 | 69.03 | 69.09 | 67.57 | 68.06 | 68.06 | -1.25% | 68,834 |
| Jun 23, 2026 | 68.65 | 70.20 | 68.65 | 68.92 | 68.92 | -2.64% | 100,148 |
| Jun 22, 2026 | 71.36 | 72.00 | 70.68 | 70.79 | 70.79 | -0.78% | 56,603 |
| Jun 18, 2026 | 71.44 | 71.46 | 70.32 | 71.45 | 71.35 | 1.87% | 51,078 |
| Jun 17, 2026 | 70.70 | 71.82 | 69.98 | 70.14 | 70.04 | -0.51% | 51,522 |
| Jun 16, 2026 | 71.28 | 71.93 | 70.43 | 70.50 | 70.40 | -1.34% | 89,169 |
| Jun 15, 2026 | 72.17 | 72.21 | 71.38 | 71.46 | 71.36 | 1.43% | 104,132 |
| Jun 12, 2026 | 70.64 | 71.22 | 69.91 | 70.45 | 70.35 | -0.03% | 66,017 |
| Jun 11, 2026 | 68.15 | 70.48 | 68.00 | 70.47 | 70.37 | 4.45% | 81,996 |
| Jun 10, 2026 | 68.79 | 69.70 | 67.47 | 67.47 | 67.37 | -2.73% | 57,446 |
| Jun 9, 2026 | 70.93 | 71.56 | 67.06 | 69.36 | 69.26 | -1.40% | 67,687 |
| Jun 8, 2026 | 71.05 | 71.27 | 70.21 | 70.35 | 70.25 | 1.01% | 59,577 |
| Jun 5, 2026 | 73.18 | 73.18 | 68.91 | 69.65 | 69.55 | -6.28% | 84,398 |
| Jun 4, 2026 | 72.83 | 74.70 | 72.83 | 74.31 | 74.21 | 0.79% | 72,702 |
| Jun 3, 2026 | 74.86 | 74.86 | 73.53 | 73.73 | 73.62 | -2.06% | 109,149 |
| Jun 2, 2026 | 74.31 | 75.61 | 74.31 | 75.28 | 75.17 | 1.48% | 142,028 |
| Jun 1, 2026 | 73.58 | 74.59 | 73.16 | 74.18 | 74.07 | -0.13% | 353,265 |
| May 29, 2026 | 74.15 | 74.35 | 72.83 | 74.28 | 74.17 | -0.15% | 94,327 |
| May 28, 2026 | 73.07 | 74.68 | 72.96 | 74.39 | 74.28 | 1.89% | 783,049 |
| May 27, 2026 | 72.81 | 73.01 | 71.91 | 73.01 | 72.91 | 0.69% | 148,266 |
| May 26, 2026 | 71.98 | 72.82 | 71.64 | 72.51 | 72.41 | 2.79% | 96,425 |
| May 22, 2026 | 69.48 | 70.84 | 69.48 | 70.54 | 70.44 | 1.89% | 53,551 |
| May 21, 2026 | 67.75 | 69.29 | 67.59 | 69.23 | 69.13 | 1.58% | 52,185 |
| May 20, 2026 | 66.95 | 68.20 | 66.47 | 68.15 | 68.05 | 2.53% | 74,253 |
| May 19, 2026 | 66.44 | 66.96 | 65.40 | 66.47 | 66.37 | -1.12% | 75,513 |
| May 18, 2026 | 68.23 | 68.23 | 66.39 | 67.22 | 67.12 | -0.93% | 77,926 |
| May 15, 2026 | 68.27 | 68.35 | 67.57 | 67.85 | 67.75 | -2.89% | 119,164 |
| May 14, 2026 | 69.15 | 70.00 | 68.57 | 69.87 | 69.77 | 0.98% | 83,535 |
| May 13, 2026 | 68.90 | 69.40 | 68.03 | 69.20 | 69.10 | 1.19% | 133,789 |
| May 12, 2026 | 68.59 | 68.68 | 67.01 | 68.38 | 68.28 | -0.93% | 112,401 |
| May 11, 2026 | 68.13 | 69.53 | 68.13 | 69.02 | 68.92 | 1.34% | 97,011 |
| May 8, 2026 | 67.76 | 68.13 | 67.11 | 68.11 | 68.01 | 1.31% | 43,815 |
| May 7, 2026 | 68.55 | 68.55 | 66.93 | 67.23 | 67.13 | -1.95% | 162,820 |
| May 6, 2026 | 67.77 | 68.65 | 67.29 | 68.57 | 68.47 | 2.25% | 84,632 |
| May 5, 2026 | 66.82 | 67.13 | 66.40 | 67.06 | 66.96 | 1.21% | 49,963 |
| May 4, 2026 | 66.37 | 66.90 | 65.91 | 66.26 | 66.16 | -0.04% | 73,167 |
| May 1, 2026 | 66.17 | 66.39 | 65.76 | 66.29 | 66.19 | 0.40% | 66,589 |
| Apr 30, 2026 | 64.30 | 66.02 | 64.30 | 66.02 | 65.93 | 3.42% | 60,804 |
| Apr 29, 2026 | 64.73 | 64.73 | 63.47 | 63.84 | 63.74 | -0.95% | 38,334 |
| Apr 28, 2026 | 64.81 | 65.06 | 63.87 | 64.45 | 64.36 | -1.41% | 51,368 |
| Apr 27, 2026 | 65.63 | 65.64 | 65.05 | 65.37 | 65.28 | -0.43% | 38,491 |
| Apr 24, 2026 | 66.09 | 66.09 | 65.08 | 65.65 | 65.55 | 0.06% | 38,798 |
| Apr 23, 2026 | 66.38 | 66.47 | 64.60 | 65.61 | 65.52 | -1.46% | 43,633 |
| Apr 22, 2026 | 67.17 | 67.57 | 66.35 | 66.58 | 66.48 | 0.85% | 52,488 |
| Apr 21, 2026 | 66.99 | 67.32 | 66.00 | 66.02 | 65.93 | -0.87% | 46,275 |
| Apr 20, 2026 | 65.60 | 66.64 | 65.60 | 66.60 | 66.50 | 1.03% | 50,808 |
| Apr 17, 2026 | 65.89 | 66.55 | 65.75 | 65.92 | 65.83 | 1.31% | 62,881 |
| Apr 16, 2026 | 64.83 | 65.11 | 64.22 | 65.07 | 64.98 | 0.87% | 61,094 |
| Apr 15, 2026 | 64.24 | 64.56 | 63.80 | 64.51 | 64.42 | 0.56% | 56,763 |
| Apr 14, 2026 | 63.92 | 64.25 | 63.74 | 64.15 | 64.06 | 1.57% | 58,601 |
| Apr 13, 2026 | 61.59 | 63.22 | 61.59 | 63.16 | 63.07 | 2.05% | 65,596 |
| Apr 10, 2026 | 62.13 | 62.28 | 61.71 | 61.89 | 61.80 | 0.08% | 56,381 |
| Apr 9, 2026 | 61.78 | 62.20 | 61.40 | 61.84 | 61.75 | -0.11% | 60,952 |
| Apr 8, 2026 | 62.33 | 62.46 | 61.46 | 61.91 | 61.82 | 3.36% | 76,712 |
| Apr 7, 2026 | 59.66 | 59.91 | 59.00 | 59.90 | 59.81 | -0.20% | 52,299 |
| Apr 6, 2026 | 59.77 | 60.33 | 59.72 | 60.02 | 59.93 | 0.62% | 116,158 |
| Apr 2, 2026 | 57.86 | 60.09 | 57.86 | 59.65 | 59.56 | 0.66% | 102,016 |
| Apr 1, 2026 | 59.18 | 59.92 | 59.07 | 59.26 | 59.17 | 1.34% | 74,245 |
| Mar 31, 2026 | 56.89 | 58.52 | 56.85 | 58.48 | 58.39 | 4.39% | 60,620 |
| Mar 30, 2026 | 58.05 | 58.06 | 55.69 | 56.02 | 55.94 | -2.53% | 75,332 |
| Mar 27, 2026 | 58.57 | 58.57 | 57.34 | 57.47 | 57.39 | -2.75% | 62,218 |
| Mar 26, 2026 | 59.94 | 60.52 | 58.98 | 59.10 | 59.02 | -2.86% | 79,107 |
| Mar 25, 2026 | 60.74 | 61.07 | 60.33 | 60.84 | 60.75 | 1.59% | 31,822 |
| Mar 24, 2026 | 59.39 | 60.28 | 59.39 | 59.89 | 59.80 | -0.10% | 74,280 |
| Mar 23, 2026 | 59.54 | 60.72 | 59.38 | 59.95 | 59.86 | 2.34% | 76,682 |
| Mar 20, 2026 | 60.18 | 60.18 | 58.20 | 58.65 | 58.49 | -2.78% | 111,057 |
| Mar 19, 2026 | 59.34 | 60.77 | 59.08 | 60.33 | 60.17 | 0.13% | 312,868 |
| Mar 18, 2026 | 61.07 | 61.31 | 60.25 | 60.25 | 60.09 | -1.94% | 42,825 |
| Mar 17, 2026 | 60.89 | 61.51 | 60.89 | 61.44 | 61.27 | 1.40% | 161,083 |
| Mar 16, 2026 | 60.86 | 61.06 | 60.27 | 60.59 | 60.43 | 1.19% | 54,565 |
| Mar 13, 2026 | 60.94 | 61.40 | 59.77 | 59.88 | 59.72 | -0.77% | 59,799 |
| Mar 12, 2026 | 61.20 | 61.33 | 60.32 | 60.34 | 60.18 | -1.89% | 223,182 |
| Mar 11, 2026 | 61.15 | 61.92 | 61.13 | 61.50 | 61.33 | 0.46% | 47,483 |
| Mar 10, 2026 | 61.28 | 62.20 | 61.20 | 61.22 | 61.06 | -0.08% | 100,231 |
| Mar 9, 2026 | 59.82 | 61.33 | 59.15 | 61.27 | 61.11 | 1.59% | 65,469 |
| Mar 6, 2026 | 60.46 | 61.17 | 60.24 | 60.31 | 60.15 | -2.11% | 67,682 |
| Mar 5, 2026 | 62.13 | 62.73 | 60.67 | 61.61 | 61.44 | -1.93% | 49,137 |
| Mar 4, 2026 | 62.24 | 62.89 | 61.88 | 62.82 | 62.65 | 1.88% | 42,024 |
| Mar 3, 2026 | 61.38 | 62.12 | 60.29 | 61.66 | 61.49 | -1.96% | 66,163 |
| Mar 2, 2026 | 61.49 | 62.97 | 61.49 | 62.89 | 62.72 | 1.01% | 88,693 |
| Feb 27, 2026 | 62.50 | 62.50 | 61.67 | 62.26 | 62.09 | -1.80% | 87,437 |
| Feb 26, 2026 | 63.31 | 63.46 | 62.43 | 63.40 | 63.23 | -0.28% | 55,288 |
| Feb 25, 2026 | 63.96 | 64.03 | 63.36 | 63.58 | 63.41 | 0.20% | 52,409 |
| Feb 24, 2026 | 62.28 | 63.60 | 62.20 | 63.45 | 63.28 | 1.81% | 48,451 |
| Feb 23, 2026 | 62.58 | 62.71 | 61.90 | 62.32 | 62.15 | -1.16% | 51,004 |
| Feb 20, 2026 | 62.93 | 63.80 | 62.63 | 63.05 | 62.88 | -0.44% | 46,683 |
| Feb 19, 2026 | 62.54 | 63.33 | 62.53 | 63.33 | 63.16 | 0.62% | 54,573 |
| Feb 18, 2026 | 62.61 | 63.49 | 62.44 | 62.94 | 62.77 | 0.96% | 73,126 |
| Feb 17, 2026 | 62.08 | 62.73 | 61.34 | 62.34 | 62.17 | 0.03% | 78,781 |
| Feb 13, 2026 | 61.65 | 62.80 | 61.29 | 62.32 | 62.15 | 1.56% | 91,626 |
| Feb 12, 2026 | 63.16 | 63.19 | 61.05 | 61.36 | 61.19 | -2.34% | 109,533 |
| Feb 11, 2026 | 64.14 | 64.14 | 62.20 | 62.83 | 62.66 | -1.27% | 89,939 |
| Feb 10, 2026 | 63.99 | 64.35 | 63.56 | 63.64 | 63.47 | -0.41% | 90,657 |
| Feb 9, 2026 | 62.75 | 64.13 | 62.62 | 63.90 | 63.73 | 1.70% | 107,911 |
| Feb 6, 2026 | 61.22 | 62.95 | 61.11 | 62.83 | 62.66 | 4.94% | 82,471 |
| Feb 5, 2026 | 61.05 | 61.60 | 59.69 | 59.87 | 59.71 | -3.44% | 106,091 |
| Feb 4, 2026 | 63.71 | 63.71 | 61.03 | 62.01 | 61.84 | -2.15% | 121,083 |
| Feb 3, 2026 | 63.59 | 63.96 | 61.98 | 63.37 | 63.20 | 0.48% | 99,629 |