KOMP Historical Prices
State Street SPDR S&P Kensho New Economies Composite ETF · daily open, high, low, close & volume
Trading days
250
Period high
75.61
Period low
55.69
Period change
+1.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 63.98 | 65.05 | 63.98 | 64.59 | -0.14% | 43,334 |
| Oct 28, 2026 | 64.24 | 64.78 | 64.14 | 64.68 | +0.58% | 72,814 |
| Oct 27, 2026 | 63.29 | 64.36 | 63.19 | 64.31 | +2.19% | 38,682 |
| Oct 26, 2026 | 62.59 | 63.33 | 62.27 | 62.93 | +0.53% | 44,395 |
| Oct 23, 2026 | 61.93 | 62.67 | 61.74 | 62.60 | +0.51% | 49,771 |
| Oct 22, 2026 | 62.75 | 62.94 | 61.81 | 62.28 | -2.20% | 56,076 |
| Oct 21, 2026 | 63.42 | 63.99 | 63.32 | 63.68 | +1.19% | 75,761 |
| Oct 20, 2026 | 62.12 | 63.23 | 62.01 | 62.93 | +1.03% | 83,788 |
| Oct 19, 2026 | 62.60 | 62.69 | 61.99 | 62.29 | +0.59% | 51,805 |
| Oct 16, 2026 | 63.84 | 63.84 | 61.68 | 61.92 | -2.99% | 49,141 |
| Oct 15, 2026 | 62.29 | 63.85 | 61.88 | 63.83 | +1.20% | 83,818 |
| Oct 14, 2026 | 64.30 | 64.44 | 62.82 | 63.08 | -2.97% | 82,893 |
| Oct 13, 2026 | 64.77 | 65.15 | 64.51 | 65.01 | -0.38% | 40,625 |
| Oct 12, 2026 | 66.25 | 66.25 | 65.21 | 65.26 | -1.64% | 37,456 |
| Oct 9, 2026 | 66.14 | 66.35 | 65.83 | 66.35 | +1.13% | 35,790 |
| Oct 8, 2026 | 65.93 | 65.93 | 65.14 | 65.61 | -1.19% | 51,602 |
| Oct 7, 2026 | 67.06 | 67.06 | 66.13 | 66.40 | -2.23% | 61,659 |
| Oct 6, 2026 | 68.69 | 68.85 | 67.87 | 67.92 | -0.30% | 59,022 |
| Oct 5, 2026 | 67.82 | 68.24 | 67.35 | 68.12 | +1.08% | 109,781 |
| Oct 2, 2026 | 67.66 | 67.91 | 67.30 | 67.39 | +1.06% | 38,852 |
| Oct 1, 2026 | 66.58 | 67.08 | 66.06 | 66.68 | +0.35% | 45,151 |
| Sep 30, 2026 | 67.12 | 67.21 | 66.45 | 66.45 | -0.34% | 79,469 |
| Sep 29, 2026 | 66.80 | 66.88 | 66.41 | 66.68 | +0.09% | 63,249 |
| Sep 28, 2026 | 67.08 | 67.29 | 66.53 | 66.62 | -1.49% | 65,484 |
| Sep 25, 2026 | 67.82 | 68.03 | 67.40 | 67.63 | +0.18% | 43,498 |
| Sep 24, 2026 | 67.15 | 67.68 | 66.88 | 67.51 | -0.12% | 47,301 |
| Sep 23, 2026 | 68.29 | 68.29 | 67.59 | 67.59 | -1.34% | 118,741 |
| Sep 22, 2026 | 68.36 | 68.67 | 67.93 | 68.51 | +0.63% | 148,376 |
| Sep 21, 2026 | 67.83 | 68.16 | 67.43 | 68.08 | +1.60% | 51,012 |
| Sep 18, 2026 | 67.32 | 67.32 | 66.51 | 67.01 | -0.15% | 34,890 |
| Sep 17, 2026 | 67.02 | 67.44 | 67.02 | 67.11 | +2.04% | 71,578 |
| Sep 16, 2026 | 66.20 | 66.38 | 65.00 | 65.77 | -0.21% | 57,982 |
| Sep 15, 2026 | 66.22 | 66.22 | 65.40 | 65.91 | -0.44% | 59,277 |
| Sep 14, 2026 | 65.74 | 66.66 | 65.74 | 66.20 | -0.61% | 48,129 |
| Sep 11, 2026 | 66.64 | 66.95 | 66.45 | 66.60 | +1.10% | 52,719 |
| Sep 10, 2026 | 65.84 | 66.59 | 65.84 | 65.88 | -1.09% | 51,161 |
| Sep 9, 2026 | 67.62 | 67.62 | 66.61 | 66.61 | -1.63% | 45,626 |
| Sep 8, 2026 | 67.76 | 68.16 | 67.58 | 67.71 | +0.04% | 65,147 |
| Sep 4, 2026 | 67.28 | 67.73 | 67.20 | 67.68 | +0.27% | 42,268 |
| Sep 3, 2026 | 67.18 | 67.50 | 66.76 | 67.50 | +1.12% | 41,194 |
| Sep 2, 2026 | 66.24 | 66.81 | 66.24 | 66.75 | -1.02% | 56,683 |
| Aug 31, 2026 | 67.41 | 67.56 | 67.12 | 67.44 | -0.19% | 53,864 |
| Aug 28, 2026 | 69.03 | 69.04 | 67.53 | 67.57 | -2.33% | 40,386 |
| Aug 27, 2026 | 68.87 | 69.33 | 68.77 | 69.18 | +1.38% | 40,056 |
| Aug 26, 2026 | 68.14 | 68.66 | 67.98 | 68.24 | -0.19% | 43,643 |
| Aug 25, 2026 | 68.24 | 68.45 | 68.08 | 68.37 | +0.87% | 52,777 |
| Aug 24, 2026 | 68.83 | 68.83 | 67.78 | 67.78 | -2.11% | 47,419 |
| Aug 21, 2026 | 69.28 | 69.44 | 68.88 | 69.24 | +0.92% | 35,357 |
| Aug 20, 2026 | 69.45 | 69.54 | 68.44 | 68.61 | -1.68% | 39,998 |
| Aug 19, 2026 | 69.95 | 69.99 | 69.04 | 69.78 | +0.66% | 468,884 |
| Aug 18, 2026 | 69.95 | 70.42 | 69.32 | 69.32 | -2.37% | 69,120 |
| Aug 17, 2026 | 71.42 | 71.42 | 70.92 | 71.00 | -0.62% | 62,542 |
| Aug 14, 2026 | 71.12 | 71.46 | 71.03 | 71.44 | +0.79% | 69,786 |
| Aug 13, 2026 | 70.92 | 71.40 | 70.54 | 70.88 | +0.00% | 71,202 |
| Aug 12, 2026 | 71.62 | 71.62 | 70.65 | 70.88 | +0.27% | 44,131 |
| Aug 11, 2026 | 70.62 | 71.17 | 70.61 | 70.69 | +0.71% | 71,348 |
| Aug 10, 2026 | 70.52 | 70.78 | 70.19 | 70.19 | -0.57% | 71,798 |
| Aug 7, 2026 | 70.20 | 70.72 | 69.83 | 70.59 | +2.17% | 59,313 |
| Aug 6, 2026 | 68.76 | 70.17 | 68.76 | 69.09 | +0.13% | 50,716 |
| Aug 5, 2026 | 69.93 | 70.06 | 69.00 | 69.00 | -1.23% | 81,636 |
| Aug 4, 2026 | 68.45 | 70.08 | 68.45 | 69.86 | +3.30% | 79,474 |
| Aug 3, 2026 | 65.64 | 67.63 | 65.64 | 67.63 | +3.03% | 77,263 |
| Jul 31, 2026 | 66.34 | 66.42 | 64.70 | 65.64 | -0.09% | 50,136 |
| Jul 30, 2026 | 64.27 | 65.80 | 64.17 | 65.70 | +3.51% | 60,712 |
| Jul 29, 2026 | 65.43 | 65.43 | 63.34 | 63.47 | -3.20% | 61,293 |
| Jul 28, 2026 | 65.35 | 65.68 | 64.39 | 65.57 | -0.70% | 62,445 |
| Jul 27, 2026 | 66.11 | 66.64 | 65.11 | 66.03 | +0.95% | 49,696 |
| Jul 24, 2026 | 66.26 | 66.26 | 65.25 | 65.41 | -1.62% | 61,733 |
| Jul 23, 2026 | 66.11 | 67.19 | 66.05 | 66.49 | -0.20% | 42,960 |
| Jul 22, 2026 | 66.95 | 67.52 | 66.53 | 66.62 | -0.83% | 59,806 |
| Jul 21, 2026 | 66.20 | 67.27 | 66.14 | 67.18 | +2.42% | 60,841 |
| Jul 20, 2026 | 66.24 | 66.31 | 65.55 | 65.59 | -0.39% | 50,130 |
| Jul 17, 2026 | 64.95 | 66.44 | 64.78 | 65.85 | -0.46% | 55,843 |
| Jul 16, 2026 | 67.04 | 67.16 | 65.94 | 66.15 | -2.14% | 68,792 |
| Jul 15, 2026 | 68.24 | 68.69 | 66.73 | 67.60 | -0.27% | 59,599 |
| Jul 14, 2026 | 67.87 | 68.18 | 67.50 | 67.78 | +1.01% | 68,811 |
| Jul 13, 2026 | 67.80 | 67.86 | 66.76 | 67.10 | -1.95% | 86,996 |
| Jul 10, 2026 | 69.24 | 69.24 | 67.99 | 68.43 | -0.91% | 40,821 |
| Jul 9, 2026 | 68.61 | 69.38 | 68.58 | 69.06 | +1.44% | 66,205 |
| Jul 8, 2026 | 67.54 | 68.27 | 66.90 | 68.08 | -0.22% | 125,716 |
| Jul 7, 2026 | 69.87 | 69.95 | 67.79 | 68.23 | -3.11% | 152,382 |
| Jul 6, 2026 | 69.86 | 71.07 | 69.86 | 70.42 | +1.41% | 112,569 |
| Jul 2, 2026 | 71.37 | 72.09 | 68.75 | 69.44 | -2.03% | 76,239 |
| Jul 1, 2026 | 71.07 | 72.22 | 70.87 | 70.88 | -0.87% | 323,789 |
| Jun 30, 2026 | 70.00 | 71.65 | 69.94 | 71.50 | +2.51% | 79,919 |
| Jun 29, 2026 | 69.22 | 69.81 | 68.11 | 69.75 | +1.85% | 53,686 |
| Jun 26, 2026 | 67.28 | 68.52 | 67.28 | 68.48 | +0.29% | 57,987 |
| Jun 25, 2026 | 69.00 | 69.00 | 67.53 | 68.28 | +0.32% | 57,533 |
| Jun 24, 2026 | 69.03 | 69.09 | 67.57 | 68.06 | -1.25% | 68,854 |
| Jun 23, 2026 | 68.65 | 70.20 | 68.65 | 68.92 | -2.64% | 100,149 |
| Jun 22, 2026 | 71.36 | 72.00 | 70.67 | 70.79 | -0.92% | 56,610 |
| Jun 18, 2026 | 71.44 | 71.46 | 70.32 | 71.45 | +1.87% | 51,079 |
| Jun 17, 2026 | 70.70 | 71.82 | 69.98 | 70.14 | -0.51% | 51,323 |
| Jun 16, 2026 | 71.28 | 71.93 | 70.43 | 70.50 | -1.34% | 89,170 |
| Jun 15, 2026 | 72.17 | 72.21 | 71.38 | 71.46 | +1.43% | 104,132 |
| Jun 12, 2026 | 70.64 | 71.22 | 69.91 | 70.45 | -0.03% | 66,017 |
| Jun 11, 2026 | 68.15 | 70.48 | 68.00 | 70.47 | +4.45% | 81,996 |
| Jun 10, 2026 | 68.79 | 69.70 | 67.47 | 67.47 | -2.73% | 57,447 |
| Jun 9, 2026 | 70.93 | 71.56 | 67.06 | 69.36 | -1.40% | 67,687 |
| Jun 8, 2026 | 71.05 | 71.27 | 70.21 | 70.35 | +1.01% | 59,578 |
| Jun 5, 2026 | 73.18 | 73.18 | 68.91 | 69.65 | -6.28% | 84,398 |
| Jun 4, 2026 | 72.83 | 74.70 | 72.83 | 74.31 | +0.79% | 72,702 |
| Jun 3, 2026 | 74.86 | 74.86 | 73.53 | 73.73 | -2.06% | 109,149 |
| Jun 2, 2026 | 74.31 | 75.61 | 74.31 | 75.28 | +1.48% | 142,029 |
| Jun 1, 2026 | 73.58 | 74.59 | 73.16 | 74.18 | -0.13% | 353,265 |
| May 29, 2026 | 74.15 | 74.35 | 72.83 | 74.28 | -0.15% | 94,328 |
| May 28, 2026 | 73.07 | 74.68 | 72.96 | 74.39 | +1.89% | 783,049 |
| May 27, 2026 | 72.81 | 73.01 | 71.91 | 73.01 | +0.69% | 148,267 |
| May 26, 2026 | 71.98 | 72.82 | 71.64 | 72.51 | +2.79% | 96,425 |
| May 22, 2026 | 69.48 | 70.84 | 69.48 | 70.54 | +1.89% | 53,551 |
| May 21, 2026 | 67.75 | 69.29 | 67.59 | 69.23 | +1.58% | 52,175 |
| May 20, 2026 | 66.95 | 68.20 | 66.47 | 68.15 | +2.53% | 74,253 |
| May 19, 2026 | 66.44 | 66.96 | 65.40 | 66.47 | -1.12% | 75,513 |
| May 18, 2026 | 68.23 | 68.23 | 66.39 | 67.22 | -0.93% | 77,926 |
| May 15, 2026 | 68.27 | 68.35 | 67.57 | 67.85 | -2.89% | 119,165 |
| May 14, 2026 | 69.15 | 70.00 | 68.57 | 69.87 | +0.98% | 83,535 |
| May 13, 2026 | 68.90 | 69.40 | 68.03 | 69.19 | +1.19% | 133,790 |
| May 12, 2026 | 68.59 | 68.68 | 67.00 | 68.38 | -0.93% | 112,401 |
| May 11, 2026 | 68.13 | 69.53 | 68.13 | 69.02 | +1.34% | 97,012 |
| May 8, 2026 | 67.76 | 68.13 | 67.11 | 68.11 | +1.31% | 43,815 |
| May 7, 2026 | 68.55 | 68.55 | 66.93 | 67.23 | -1.95% | 162,821 |
| May 6, 2026 | 67.77 | 68.65 | 67.29 | 68.57 | +2.25% | 84,632 |
| May 5, 2026 | 66.82 | 67.13 | 66.40 | 67.06 | +1.21% | 49,963 |
| May 4, 2026 | 66.37 | 66.90 | 65.91 | 66.26 | -0.04% | 73,168 |
| May 1, 2026 | 66.17 | 66.39 | 65.75 | 66.29 | +0.40% | 66,590 |
| Apr 30, 2026 | 64.30 | 66.02 | 64.30 | 66.02 | +3.42% | 60,805 |
| Apr 29, 2026 | 64.73 | 64.73 | 63.47 | 63.84 | -0.95% | 38,334 |
| Apr 28, 2026 | 64.81 | 65.06 | 63.87 | 64.45 | -1.41% | 51,369 |
| Apr 27, 2026 | 65.63 | 65.64 | 65.05 | 65.37 | -0.43% | 38,492 |
| Apr 24, 2026 | 66.09 | 66.09 | 65.08 | 65.65 | +0.06% | 38,799 |
| Apr 23, 2026 | 66.38 | 66.47 | 64.60 | 65.61 | -1.46% | 43,634 |
| Apr 22, 2026 | 67.17 | 67.57 | 66.35 | 66.58 | +0.85% | 52,489 |
| Apr 21, 2026 | 66.99 | 67.32 | 66.00 | 66.02 | -0.87% | 46,270 |
| Apr 20, 2026 | 65.60 | 66.64 | 65.60 | 66.60 | +1.03% | 50,809 |
| Apr 17, 2026 | 65.89 | 66.55 | 65.75 | 65.92 | +1.31% | 62,881 |
| Apr 16, 2026 | 64.83 | 65.11 | 64.22 | 65.07 | +0.87% | 61,095 |
| Apr 15, 2026 | 64.24 | 64.56 | 63.80 | 64.51 | +0.56% | 56,763 |
| Apr 14, 2026 | 63.92 | 64.25 | 63.74 | 64.15 | +1.57% | 58,601 |
| Apr 13, 2026 | 61.59 | 63.22 | 61.59 | 63.16 | +2.05% | 65,596 |
| Apr 10, 2026 | 62.13 | 62.28 | 61.71 | 61.89 | +0.08% | 56,381 |
| Apr 9, 2026 | 61.78 | 62.20 | 61.40 | 61.84 | -0.11% | 60,853 |
| Apr 8, 2026 | 62.33 | 62.46 | 61.46 | 61.91 | +3.36% | 76,712 |
| Apr 7, 2026 | 59.66 | 59.91 | 58.99 | 59.90 | -0.20% | 52,299 |
| Apr 6, 2026 | 59.77 | 60.33 | 59.72 | 60.02 | +0.62% | 116,158 |
| Apr 2, 2026 | 57.86 | 60.09 | 57.86 | 59.65 | +0.66% | 102,017 |
| Apr 1, 2026 | 59.18 | 59.92 | 59.07 | 59.26 | +1.34% | 74,246 |
| Mar 31, 2026 | 56.89 | 58.52 | 56.84 | 58.48 | +4.39% | 60,621 |
| Mar 30, 2026 | 58.05 | 58.06 | 55.69 | 56.02 | -2.53% | 75,332 |
| Mar 27, 2026 | 58.57 | 58.57 | 57.34 | 57.47 | -2.75% | 62,218 |
| Mar 26, 2026 | 59.94 | 60.52 | 58.98 | 59.10 | -2.86% | 79,107 |
| Mar 25, 2026 | 60.74 | 61.06 | 60.33 | 60.84 | +1.59% | 31,823 |
| Mar 24, 2026 | 59.39 | 60.28 | 59.39 | 59.89 | -0.10% | 74,280 |
| Mar 23, 2026 | 59.54 | 60.72 | 59.38 | 59.95 | +2.22% | 76,682 |
| Mar 20, 2026 | 60.18 | 60.18 | 58.20 | 58.65 | -2.78% | 111,044 |
| Mar 19, 2026 | 59.34 | 60.77 | 59.08 | 60.33 | +0.13% | 312,869 |
| Mar 18, 2026 | 61.07 | 61.31 | 60.25 | 60.25 | -1.94% | 42,826 |
| Mar 17, 2026 | 60.89 | 61.51 | 60.89 | 61.44 | +1.40% | 161,083 |
| Mar 16, 2026 | 60.86 | 61.06 | 60.27 | 60.59 | +1.19% | 54,565 |
| Mar 13, 2026 | 60.94 | 61.40 | 59.77 | 59.88 | -0.77% | 59,799 |
| Mar 12, 2026 | 61.20 | 61.33 | 60.32 | 60.34 | -1.89% | 223,182 |
| Mar 11, 2026 | 61.15 | 61.92 | 61.13 | 61.50 | +0.46% | 47,483 |
| Mar 10, 2026 | 61.28 | 62.20 | 61.20 | 61.22 | -0.08% | 100,232 |
| Mar 9, 2026 | 59.82 | 61.33 | 59.15 | 61.27 | +1.59% | 65,469 |
| Mar 6, 2026 | 60.46 | 61.17 | 60.24 | 60.31 | -2.11% | 67,683 |
| Mar 5, 2026 | 62.13 | 62.73 | 60.67 | 61.61 | -1.93% | 49,138 |
| Mar 4, 2026 | 62.24 | 62.89 | 61.88 | 62.82 | +1.88% | 42,025 |
| Mar 3, 2026 | 61.38 | 62.12 | 60.29 | 61.66 | -1.96% | 66,164 |
| Mar 2, 2026 | 61.49 | 62.97 | 61.49 | 62.89 | +1.01% | 88,694 |
| Feb 27, 2026 | 62.50 | 62.50 | 61.67 | 62.26 | -1.80% | 87,437 |
| Feb 26, 2026 | 63.31 | 63.46 | 62.43 | 63.40 | -0.28% | 55,289 |
| Feb 25, 2026 | 63.96 | 64.03 | 63.36 | 63.58 | +0.20% | 52,410 |
| Feb 24, 2026 | 62.28 | 63.60 | 62.20 | 63.45 | +1.81% | 48,451 |
| Feb 23, 2026 | 62.58 | 62.71 | 61.90 | 62.32 | -1.16% | 51,004 |
| Feb 20, 2026 | 62.93 | 63.80 | 62.63 | 63.05 | -0.44% | 46,683 |
| Feb 19, 2026 | 62.54 | 63.33 | 62.53 | 63.33 | +0.62% | 54,573 |
| Feb 18, 2026 | 62.61 | 63.49 | 62.44 | 62.94 | +0.96% | 73,126 |
| Feb 17, 2026 | 62.08 | 62.73 | 61.34 | 62.34 | +0.03% | 78,781 |
| Feb 13, 2026 | 61.65 | 62.80 | 61.29 | 62.32 | +1.56% | 91,626 |
| Feb 12, 2026 | 63.16 | 63.19 | 61.05 | 61.36 | -2.34% | 109,533 |
| Feb 11, 2026 | 64.14 | 64.14 | 62.20 | 62.83 | -1.27% | 89,939 |
| Feb 10, 2026 | 63.99 | 64.35 | 63.56 | 63.64 | -0.41% | 90,657 |
| Feb 9, 2026 | 62.75 | 64.13 | 62.62 | 63.90 | +1.70% | 107,911 |
| Feb 6, 2026 | 61.22 | 62.95 | 61.11 | 62.83 | +4.94% | 82,471 |
| Feb 5, 2026 | 61.05 | 61.60 | 59.69 | 59.87 | -3.44% | 106,091 |
| Feb 4, 2026 | 63.71 | 63.71 | 61.03 | 62.01 | -2.15% | 121,083 |
| Feb 3, 2026 | 63.59 | 63.96 | 61.98 | 63.37 | +0.48% | 99,629 |
| Feb 2, 2026 | 62.63 | 63.50 | 62.50 | 63.07 | +0.04% | 79,081 |
| Jan 30, 2026 | 64.17 | 64.75 | 62.77 | 63.05 | -2.63% | 49,403 |
| Jan 29, 2026 | 65.82 | 65.82 | 63.74 | 64.75 | -1.43% | 53,917 |
| Jan 28, 2026 | 66.24 | 66.24 | 65.32 | 65.69 | -0.23% | 65,374 |
| Jan 27, 2026 | 65.21 | 65.99 | 65.02 | 65.84 | +1.37% | 60,770 |
| Jan 26, 2026 | 65.64 | 65.64 | 64.75 | 64.95 | -1.11% | 77,525 |
| Jan 23, 2026 | 66.40 | 66.40 | 65.47 | 65.68 | -1.05% | 58,242 |
| Jan 22, 2026 | 66.19 | 66.72 | 66.10 | 66.38 | +1.25% | 55,449 |
| Jan 21, 2026 | 65.21 | 65.80 | 64.11 | 65.56 | +1.41% | 67,719 |
| Jan 20, 2026 | 64.63 | 65.73 | 64.37 | 64.65 | -2.24% | 60,760 |
| Jan 16, 2026 | 66.19 | 66.63 | 65.94 | 66.13 | +0.29% | 45,173 |
| Jan 15, 2026 | 66.00 | 66.49 | 65.60 | 65.94 | +0.30% | 50,693 |
| Jan 14, 2026 | 65.24 | 65.74 | 64.84 | 65.74 | +0.64% | 96,560 |
| Jan 13, 2026 | 65.68 | 65.71 | 65.07 | 65.32 | +0.18% | 47,229 |
| Jan 12, 2026 | 64.46 | 65.39 | 64.31 | 65.20 | +1.01% | 141,894 |
| Jan 9, 2026 | 64.45 | 64.81 | 63.99 | 64.55 | +0.86% | 126,915 |
| Jan 8, 2026 | 63.56 | 64.36 | 63.56 | 64.00 | +1.12% | 136,851 |
| Jan 7, 2026 | 64.07 | 64.07 | 63.26 | 63.29 | -1.20% | 272,991 |
| Jan 6, 2026 | 63.19 | 64.13 | 63.19 | 64.06 | +1.63% | 119,362 |
| Jan 5, 2026 | 62.03 | 63.22 | 62.03 | 63.03 | +2.65% | 84,201 |
| Jan 2, 2026 | 60.43 | 61.40 | 60.27 | 61.40 | +2.80% | 77,206 |
| Dec 31, 2025 | 60.14 | 60.17 | 59.68 | 59.73 | -0.65% | 43,688 |
| Dec 30, 2025 | 60.55 | 60.63 | 60.11 | 60.12 | -0.56% | 114,912 |
| Dec 29, 2025 | 60.28 | 60.79 | 60.28 | 60.46 | -0.71% | 61,305 |
| Dec 26, 2025 | 61.34 | 61.34 | 60.53 | 60.89 | -0.83% | 107,545 |
| Dec 24, 2025 | 61.31 | 61.43 | 61.02 | 61.40 | +0.15% | 97,565 |
| Dec 23, 2025 | 61.22 | 61.58 | 61.01 | 61.31 | -0.44% | 78,550 |
| Dec 22, 2025 | 61.11 | 61.84 | 61.04 | 61.58 | +0.54% | 176,670 |
| Dec 19, 2025 | 60.39 | 61.34 | 60.39 | 61.25 | +1.85% | 98,791 |
| Dec 18, 2025 | 60.37 | 60.75 | 59.99 | 60.14 | +1.30% | 141,135 |
| Dec 17, 2025 | 60.72 | 60.96 | 59.34 | 59.37 | -1.82% | 175,210 |
| Dec 16, 2025 | 60.43 | 60.84 | 60.01 | 60.47 | -0.50% | 122,507 |
| Dec 15, 2025 | 62.10 | 62.10 | 60.69 | 60.77 | -1.52% | 94,106 |
| Dec 12, 2025 | 63.15 | 63.26 | 61.62 | 61.71 | -2.38% | 78,549 |
| Dec 11, 2025 | 62.32 | 63.22 | 61.97 | 63.21 | +1.16% | 68,987 |
| Dec 10, 2025 | 61.94 | 62.99 | 61.80 | 62.49 | +0.73% | 52,952 |
| Dec 9, 2025 | 61.67 | 62.44 | 61.67 | 62.04 | -0.08% | 55,159 |
| Dec 8, 2025 | 62.34 | 62.34 | 61.78 | 62.09 | +0.16% | 68,859 |
| Dec 5, 2025 | 62.35 | 62.49 | 61.96 | 61.99 | -0.69% | 62,378 |
| Dec 4, 2025 | 61.55 | 62.53 | 61.54 | 62.42 | +1.51% | 64,947 |
| Dec 3, 2025 | 60.80 | 61.50 | 60.64 | 61.49 | +1.32% | 54,989 |
| Dec 2, 2025 | 61.00 | 61.07 | 60.63 | 60.69 | +0.25% | 87,336 |
| Dec 1, 2025 | 60.66 | 61.10 | 60.54 | 60.54 | -1.53% | 136,648 |
| Nov 28, 2025 | 61.05 | 61.49 | 60.99 | 61.48 | +1.32% | 56,744 |
| Nov 26, 2025 | 60.54 | 61.03 | 60.33 | 60.68 | +0.75% | 71,208 |
| Nov 25, 2025 | 59.41 | 60.35 | 58.88 | 60.23 | +1.40% | 58,003 |
| Nov 24, 2025 | 58.29 | 59.45 | 58.29 | 59.40 | +2.63% | 53,868 |
| Nov 21, 2025 | 56.93 | 58.10 | 56.23 | 57.88 | +2.03% | 95,152 |
| Nov 20, 2025 | 59.64 | 59.99 | 56.71 | 56.73 | -3.09% | 77,422 |
| Nov 19, 2025 | 58.81 | 59.41 | 58.26 | 58.54 | -0.39% | 99,645 |
| Nov 18, 2025 | 58.25 | 59.20 | 57.97 | 58.77 | -0.01% | 105,027 |
| Nov 17, 2025 | 59.79 | 60.08 | 58.45 | 58.77 | -2.21% | 102,356 |
| Nov 14, 2025 | 58.95 | 60.72 | 58.83 | 60.10 | -0.12% | 112,302 |
| Nov 13, 2025 | 62.14 | 62.14 | 60.00 | 60.17 | -3.85% | 75,154 |
| Nov 12, 2025 | 63.22 | 63.25 | 62.34 | 62.58 | -0.59% | 75,939 |
| Nov 11, 2025 | 63.26 | 63.26 | 62.68 | 62.95 | -0.74% | 114,515 |
| Nov 10, 2025 | 63.75 | 63.84 | 62.84 | 63.42 | +1.50% | 136,044 |
| Nov 7, 2025 | 61.40 | 62.53 | 60.73 | 62.48 | +0.39% | 79,121 |
| Nov 6, 2025 | 63.67 | 63.67 | 62.07 | 62.24 | -2.20% | 88,753 |
| Nov 5, 2025 | 63.01 | 63.93 | 62.79 | 63.64 | +1.43% | 124,785 |
| Nov 4, 2025 | 62.98 | 63.74 | 62.63 | 62.74 | -2.74% | 107,617 |
| Nov 3, 2025 | 64.87 | 64.87 | 63.95 | 64.51 | +0.02% | 130,747 |
| Oct 31, 2025 | 64.18 | 64.60 | 63.74 | 64.50 | +1.27% | 105,851 |
| Oct 30, 2025 | 64.18 | 64.65 | 63.63 | 63.69 | -2.08% | 284,223 |
Daily open, high, low, close and volume for State Street SPDR S&P Kensho New Economies Composite ETF (KOMP). Showing 250 trading days. Unadjusted prices.