State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
64.45
-0.92 (-1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
64.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.81 | 65.06 | 63.87 | 64.45 | 64.45 | -1.41% | 51,368 |
| Apr 27, 2026 | 65.63 | 65.64 | 65.05 | 65.37 | 65.37 | -0.42% | 38,491 |
| Apr 24, 2026 | 66.09 | 66.09 | 65.08 | 65.65 | 65.65 | 0.06% | 38,788 |
| Apr 23, 2026 | 66.38 | 66.47 | 64.60 | 65.61 | 65.61 | -1.46% | 43,633 |
| Apr 22, 2026 | 67.17 | 67.57 | 66.35 | 66.58 | 66.58 | 0.85% | 52,488 |
| Apr 21, 2026 | 66.99 | 67.32 | 66.00 | 66.02 | 66.02 | -0.87% | 46,173 |
| Apr 20, 2026 | 65.60 | 66.64 | 65.60 | 66.60 | 66.60 | 1.03% | 50,661 |
| Apr 17, 2026 | 65.89 | 66.55 | 65.75 | 65.92 | 65.92 | 1.31% | 62,881 |
| Apr 16, 2026 | 64.83 | 65.11 | 64.22 | 65.07 | 65.07 | 0.87% | 61,094 |
| Apr 15, 2026 | 64.24 | 64.56 | 63.80 | 64.51 | 64.51 | 0.56% | 56,369 |
| Apr 14, 2026 | 63.92 | 64.25 | 63.74 | 64.15 | 64.15 | 1.57% | 58,601 |
| Apr 13, 2026 | 61.59 | 63.22 | 61.59 | 63.16 | 63.16 | 2.05% | 65,595 |
| Apr 10, 2026 | 62.13 | 62.28 | 61.71 | 61.89 | 61.89 | 0.08% | 56,381 |
| Apr 9, 2026 | 61.78 | 62.20 | 61.40 | 61.84 | 61.84 | -0.11% | 60,943 |
| Apr 8, 2026 | 62.33 | 62.46 | 61.46 | 61.91 | 61.91 | 3.36% | 76,712 |
| Apr 7, 2026 | 59.66 | 59.91 | 59.00 | 59.90 | 59.90 | -0.20% | 52,134 |
| Apr 6, 2026 | 59.77 | 60.33 | 59.72 | 60.02 | 60.02 | 0.62% | 116,158 |
| Apr 2, 2026 | 57.86 | 60.09 | 57.86 | 59.65 | 59.65 | 0.66% | 102,015 |
| Apr 1, 2026 | 59.18 | 59.92 | 59.07 | 59.26 | 59.26 | 1.34% | 74,177 |
| Mar 31, 2026 | 56.89 | 58.52 | 56.85 | 58.48 | 58.48 | 4.39% | 60,613 |
| Mar 30, 2026 | 58.05 | 58.06 | 55.69 | 56.02 | 56.02 | -2.53% | 75,306 |
| Mar 27, 2026 | 58.57 | 58.57 | 57.34 | 57.47 | 57.47 | -2.75% | 62,081 |
| Mar 26, 2026 | 59.94 | 60.52 | 58.98 | 59.10 | 59.10 | -2.86% | 78,927 |
| Mar 25, 2026 | 60.74 | 61.07 | 60.33 | 60.84 | 60.84 | 1.59% | 31,822 |
| Mar 24, 2026 | 59.39 | 60.28 | 59.39 | 59.89 | 59.89 | -0.10% | 74,076 |
| Mar 23, 2026 | 59.54 | 60.72 | 59.38 | 59.95 | 59.95 | 2.22% | 76,682 |
| Mar 20, 2026 | 60.18 | 60.18 | 58.20 | 58.65 | 58.58 | -2.78% | 111,057 |
| Mar 19, 2026 | 59.34 | 60.77 | 59.08 | 60.33 | 60.25 | 0.13% | 312,868 |
| Mar 18, 2026 | 61.07 | 61.31 | 60.25 | 60.25 | 60.17 | -1.94% | 42,825 |
| Mar 17, 2026 | 60.89 | 61.51 | 60.89 | 61.44 | 61.36 | 1.40% | 161,083 |
| Mar 16, 2026 | 60.86 | 61.06 | 60.27 | 60.59 | 60.51 | 1.19% | 54,565 |
| Mar 13, 2026 | 60.94 | 61.40 | 59.77 | 59.88 | 59.80 | -0.77% | 59,799 |
| Mar 12, 2026 | 61.20 | 61.33 | 60.32 | 60.34 | 60.26 | -1.89% | 223,182 |
| Mar 11, 2026 | 61.15 | 61.92 | 61.13 | 61.50 | 61.42 | 0.46% | 47,483 |
| Mar 10, 2026 | 61.28 | 62.20 | 61.20 | 61.22 | 61.14 | -0.08% | 100,231 |
| Mar 9, 2026 | 59.82 | 61.33 | 59.15 | 61.27 | 61.19 | 1.59% | 65,469 |
| Mar 6, 2026 | 60.46 | 61.17 | 60.24 | 60.31 | 60.23 | -2.11% | 67,682 |
| Mar 5, 2026 | 62.13 | 62.73 | 60.67 | 61.61 | 61.53 | -1.93% | 49,137 |
| Mar 4, 2026 | 62.24 | 62.89 | 61.88 | 62.82 | 62.74 | 1.88% | 42,024 |
| Mar 3, 2026 | 61.38 | 62.12 | 60.29 | 61.66 | 61.58 | -1.96% | 66,163 |
| Mar 2, 2026 | 61.49 | 62.97 | 61.49 | 62.89 | 62.81 | 1.01% | 88,693 |
| Feb 27, 2026 | 62.50 | 62.50 | 61.67 | 62.26 | 62.18 | -1.80% | 87,437 |
| Feb 26, 2026 | 63.31 | 63.46 | 62.43 | 63.40 | 63.32 | -0.28% | 55,288 |
| Feb 25, 2026 | 63.96 | 64.03 | 63.36 | 63.58 | 63.50 | 0.20% | 52,409 |
| Feb 24, 2026 | 62.28 | 63.60 | 62.20 | 63.45 | 63.37 | 1.81% | 48,451 |
| Feb 23, 2026 | 62.58 | 62.71 | 61.90 | 62.32 | 62.24 | -1.16% | 51,004 |
| Feb 20, 2026 | 62.93 | 63.80 | 62.63 | 63.05 | 62.97 | -0.44% | 46,683 |
| Feb 19, 2026 | 62.54 | 63.33 | 62.53 | 63.33 | 63.25 | 0.62% | 54,573 |
| Feb 18, 2026 | 62.61 | 63.49 | 62.44 | 62.94 | 62.86 | 0.96% | 73,126 |
| Feb 17, 2026 | 62.08 | 62.73 | 61.34 | 62.34 | 62.26 | 0.03% | 78,781 |
| Feb 13, 2026 | 61.65 | 62.80 | 61.29 | 62.32 | 62.24 | 1.56% | 91,626 |
| Feb 12, 2026 | 63.16 | 63.19 | 61.05 | 61.36 | 61.28 | -2.34% | 109,533 |
| Feb 11, 2026 | 64.14 | 64.14 | 62.20 | 62.83 | 62.75 | -1.27% | 89,939 |
| Feb 10, 2026 | 63.99 | 64.35 | 63.56 | 63.64 | 63.56 | -0.41% | 90,657 |
| Feb 9, 2026 | 62.75 | 64.13 | 62.62 | 63.90 | 63.82 | 1.70% | 107,911 |
| Feb 6, 2026 | 61.22 | 62.95 | 61.11 | 62.83 | 62.75 | 4.94% | 82,471 |
| Feb 5, 2026 | 61.05 | 61.60 | 59.69 | 59.87 | 59.79 | -3.44% | 106,091 |
| Feb 4, 2026 | 63.71 | 63.71 | 61.03 | 62.01 | 61.93 | -2.15% | 121,083 |
| Feb 3, 2026 | 63.59 | 63.96 | 61.98 | 63.37 | 63.29 | 0.48% | 99,629 |
| Feb 2, 2026 | 62.63 | 63.50 | 62.50 | 63.07 | 62.99 | 0.04% | 79,081 |
| Jan 30, 2026 | 64.17 | 64.75 | 62.77 | 63.05 | 62.97 | -2.63% | 49,403 |
| Jan 29, 2026 | 65.82 | 65.82 | 63.74 | 64.75 | 64.67 | -1.43% | 53,917 |
| Jan 28, 2026 | 66.24 | 66.24 | 65.32 | 65.69 | 65.61 | -0.23% | 65,374 |
| Jan 27, 2026 | 65.21 | 65.99 | 65.02 | 65.84 | 65.76 | 1.37% | 60,770 |
| Jan 26, 2026 | 65.64 | 65.64 | 64.75 | 64.95 | 64.87 | -1.11% | 77,525 |
| Jan 23, 2026 | 66.40 | 66.40 | 65.48 | 65.68 | 65.60 | -1.05% | 58,242 |
| Jan 22, 2026 | 66.19 | 66.72 | 66.10 | 66.38 | 66.30 | 1.25% | 55,449 |
| Jan 21, 2026 | 65.21 | 65.80 | 64.11 | 65.56 | 65.48 | 1.41% | 67,719 |
| Jan 20, 2026 | 64.63 | 65.73 | 64.37 | 64.65 | 64.57 | -2.24% | 60,760 |
| Jan 16, 2026 | 66.19 | 66.63 | 65.94 | 66.13 | 66.05 | 0.29% | 45,173 |
| Jan 15, 2026 | 66.00 | 66.49 | 65.60 | 65.94 | 65.86 | 0.30% | 50,693 |
| Jan 14, 2026 | 65.24 | 65.74 | 64.84 | 65.74 | 65.66 | 0.64% | 96,560 |
| Jan 13, 2026 | 65.68 | 65.71 | 65.07 | 65.32 | 65.24 | 0.18% | 47,229 |
| Jan 12, 2026 | 64.46 | 65.40 | 64.31 | 65.20 | 65.12 | 1.01% | 141,894 |
| Jan 9, 2026 | 64.45 | 64.81 | 63.99 | 64.55 | 64.47 | 0.86% | 126,915 |
| Jan 8, 2026 | 63.56 | 64.36 | 63.56 | 64.00 | 63.92 | 1.12% | 136,851 |
| Jan 7, 2026 | 64.07 | 64.07 | 63.26 | 63.29 | 63.21 | -1.20% | 272,991 |
| Jan 6, 2026 | 63.19 | 64.13 | 63.19 | 64.06 | 63.98 | 1.63% | 119,362 |
| Jan 5, 2026 | 62.03 | 63.22 | 62.03 | 63.03 | 62.95 | 2.65% | 84,201 |
| Jan 2, 2026 | 60.43 | 61.40 | 60.27 | 61.40 | 61.32 | 2.80% | 77,206 |
| Dec 31, 2025 | 60.14 | 60.18 | 59.68 | 59.73 | 59.66 | -0.65% | 43,688 |
| Dec 30, 2025 | 60.55 | 60.63 | 60.11 | 60.12 | 60.04 | -0.56% | 114,912 |
| Dec 29, 2025 | 60.28 | 60.79 | 60.28 | 60.46 | 60.38 | -0.71% | 61,305 |
| Dec 26, 2025 | 61.34 | 61.34 | 60.53 | 60.89 | 60.81 | -0.83% | 107,545 |
| Dec 24, 2025 | 61.31 | 61.43 | 61.02 | 61.40 | 61.32 | 0.15% | 97,565 |
| Dec 23, 2025 | 61.22 | 61.58 | 61.01 | 61.31 | 61.23 | -0.44% | 78,550 |
| Dec 22, 2025 | 61.11 | 61.84 | 61.04 | 61.58 | 61.50 | 0.54% | 176,670 |
| Dec 19, 2025 | 60.39 | 61.35 | 60.39 | 61.25 | 60.46 | 1.85% | 98,791 |
| Dec 18, 2025 | 60.37 | 60.75 | 60.00 | 60.14 | 59.36 | 1.30% | 141,235 |
| Dec 17, 2025 | 60.72 | 60.96 | 59.34 | 59.37 | 58.60 | -1.82% | 175,410 |
| Dec 16, 2025 | 60.43 | 60.84 | 60.01 | 60.47 | 59.69 | -0.50% | 122,707 |
| Dec 15, 2025 | 62.10 | 62.10 | 60.69 | 60.77 | 59.99 | -1.52% | 94,106 |
| Dec 12, 2025 | 63.15 | 63.26 | 61.62 | 61.71 | 60.91 | -2.38% | 78,649 |
| Dec 11, 2025 | 62.32 | 63.22 | 61.97 | 63.21 | 62.39 | 1.16% | 68,987 |
| Dec 10, 2025 | 61.94 | 62.99 | 61.80 | 62.49 | 61.68 | 0.73% | 52,952 |
| Dec 9, 2025 | 61.67 | 62.44 | 61.67 | 62.04 | 61.24 | -0.08% | 55,159 |
| Dec 8, 2025 | 62.34 | 62.34 | 61.79 | 62.09 | 61.29 | 0.16% | 68,859 |
| Dec 5, 2025 | 62.35 | 62.49 | 61.96 | 61.99 | 61.19 | -0.69% | 62,378 |
| Dec 4, 2025 | 61.55 | 62.53 | 61.54 | 62.42 | 61.61 | 1.51% | 64,947 |
| Dec 3, 2025 | 60.80 | 61.50 | 60.64 | 61.49 | 60.69 | 1.32% | 54,989 |