SPDR S&P Kensho New Economies Composite ETF (KOMP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0764379896809 | 52.33 | 52.34 | 50.4 | 108261 | 51.19777204 | SP |
| 4 | -2.05 | -3.76699742742 | 54.42 | 55.31 | 50.4 | 81806 | 52.4189632 | SP |
| 12 | 3.62 | 7.42564102564 | 48.75 | 55.31 | 48.75 | 103383 | 52.37553697 | SP |
| 26 | 6.47 | 14.0958605664 | 45.9 | 55.31 | 43.14 | 93809 | 49.91528974 | SP |
| 52 | 7.33 | 16.2744227353 | 45.04 | 55.31 | 42.7419 | 109210 | 47.673248 | SP |
| 156 | -7.06 | -11.8795221269 | 59.43 | 59.93 | 36.2301 | 121463 | 45.43140474 | SP |
| 260 | 16.18 | 44.7084830064 | 36.19 | 76.76 | 23.66 | 159762 | 49.74045287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 52.37 | 1.39 | 2.73 | 51.26 | 52.37 | 51.26 | 80925 |
| 1735860600 | 50.98 | 0.15 | 0.30 | 51.28 | 51.72 | 50.642 | 200056 |
| 1735687800 | 50.83 | -0.29 | -0.57 | 51.32 | 51.5197 | 50.6 | 58264 |
| 1735601400 | 51.12 | -0.67 | -1.29 | 51.11 | 51.37 | 50.4 | 57434 |
| 1735342200 | 51.79 | -0.83 | -1.58 | 52.33 | 52.33 | 51.34 | 117288 |
| 1735255800 | 52.62 | 0.55 | 1.06 | 51.83 | 52.6731 | 51.8005 | 63001 |
| 1735077840 | 52.07 | 0.69 | 1.34 | 51.52 | 52.07 | 51.3322 | 51015 |
| 1734996600 | 51.38 | -0.17 | -0.33 | 51.36 | 51.39 | 50.9518 | 70740 |
| 1734737400 | 51.55 | 0.7 | 1.38 | 50.4 | 51.895 | 50.4 | 56166 |
| 1734651000 | 50.85 | -0.44 | -0.85 | 51.88 | 52.14 | 50.6537 | 114094 |
| 1734564600 | 51.285 | -2.5 | -4.64 | 53.89 | 53.89 | 51.05 | 91006 |
| 1734478200 | 53.78 | -0.47 | -0.87 | 54.1 | 54.1 | 53.55 | 89681 |
| 1734391800 | 54.2501 | 0.69 | 1.29 | 53.73 | 54.57 | 53.51 | 58386 |
| 1734132600 | 53.56 | -0.18 | -0.33 | 53.87 | 53.9238 | 53.33 | 67950 |
| 1734046200 | 53.74 | -0.46 | -0.85 | 54.11 | 54.44 | 53.74 | 73537 |
| 1733959800 | 54.2 | 0.43 | 0.80 | 54.22 | 54.3869 | 53.8595 | 75985 |
| 1733873400 | 53.77 | -0.69 | -1.27 | 54.39 | 54.39 | 53.6501 | 121708 |
| 1733787000 | 54.46 | -0.3 | -0.55 | 55.03 | 55.31 | 54.44 | 45214 |
| 1733527800 | 54.76 | 0.74 | 1.37 | 54.42 | 54.88 | 54.3 | 60988 |
| 1733441400 | 54.02 | -0.56 | -1.03 | 54.75 | 54.865 | 53.98 | 77457 |
| 1733355000 | 54.58 | 0.48 | 0.88 | 54.35 | 54.69 | 54.325 | 63229 |
| 1733268600 | 54.105 | -0.28 | -0.51 | 54.15 | 54.25 | 53.9833 | 115173 |
| 1733182200 | 54.38 | -0.12 | -0.22 | 54.63 | 54.63 | 54.2058 | 356237 |
| 1732917840 | 54.5 | 0.24 | 0.44 | 54.52 | 54.875 | 54.5 | 28813 |
| 1732750200 | 54.26 | 0.49 | 0.91 | 54.22 | 54.47 | 53.89 | 50734 |
| 1732663800 | 53.77 | -0.48 | -0.88 | 54.08 | 54.1737 | 53.74 | 75247 |
| 1732577400 | 54.25 | 0.76 | 1.42 | 54.22 | 54.5698 | 53.9011 | 198650 |
| 1732318200 | 53.49 | 0.86 | 1.63 | 52.64 | 53.59 | 52.64 | 320600 |
| 1732231800 | 52.63 | 0.64 | 1.23 | 52.29 | 52.9 | 51.89 | 75782 |
| 1732145400 | 51.99 | 0.24 | 0.46 | 51.92 | 51.99 | 51.38 | 84255 |
| 1732059000 | 51.75 | 0.34 | 0.66 | 51.02 | 51.775 | 51.02 | 81168 |
| 1731972600 | 51.41 | 0.09 | 0.18 | 51.48 | 51.89 | 51.23 | 73643 |
| 1731713400 | 51.32 | -0.44 | -0.85 | 51.76 | 51.76 | 51.03 | 83403 |
| 1731627000 | 51.76 | -1.21 | -2.28 | 53.22 | 53.22 | 51.725 | 85416 |
| 1731540600 | 52.97 | -0.63 | -1.18 | 53.87 | 54.23 | 52.97 | 166146 |
| 1731454200 | 53.6 | -0.83 | -1.52 | 53.97 | 54.17 | 53.33 | 547175 |
| 1731367800 | 54.43 | 1.34 | 2.52 | 53.85 | 54.57 | 53.79 | 149082 |
| 1731108600 | 53.09 | 0.44 | 0.84 | 52.63 | 53.16 | 52.5507 | 172057 |
| 1731022200 | 52.65 | 0.15 | 0.29 | 52.66 | 52.8587 | 52.54 | 102992 |
| 1730935800 | 52.5 | 1.91 | 3.78 | 52.04 | 52.5 | 51.48 | 185070 |
| 1730849400 | 50.59 | 1.01 | 2.04 | 49.66 | 50.605 | 49.66 | 81926 |
| 1730763000 | 49.58 | 0.11 | 0.22 | 49.45 | 49.9095 | 49.39 | 96410 |
| 1730500200 | 49.47 | 0.29 | 0.59 | 49.44 | 49.9603 | 49.385 | 73630 |
| 1730413800 | 49.18 | -1.17 | -2.32 | 50.14 | 50.14 | 49.13 | 77921 |
| 1730327400 | 50.35 | 0.07 | 0.14 | 50.07 | 50.845 | 50.07 | 83107 |
| 1730241000 | 50.28 | -0.1 | -0.20 | 50.3 | 50.375 | 50.0069 | 66411 |
| 1730154600 | 50.38 | 0.84 | 1.70 | 49.95 | 50.458 | 49.95 | 69564 |
| 1729895400 | 49.54 | -0.07 | -0.14 | 49.86 | 50.1499 | 49.5 | 62120 |
| 1729809000 | 49.61 | 0.27 | 0.55 | 49.73 | 49.9774 | 49.33 | 61439 |
| 1729722600 | 49.34 | -0.54 | -1.08 | 49.69 | 49.8314 | 48.975 | 66061 |
| 1729636200 | 49.88 | -0.3 | -0.60 | 49.98 | 50.01 | 49.78 | 109585 |
| 1729549800 | 50.18 | -0.33 | -0.65 | 50.38 | 50.4233 | 49.8046 | 69167 |
| 1729290600 | 50.51 | 0.49 | 0.98 | 50.32 | 50.52 | 50.256 | 90926 |
| 1729204200 | 50.02 | -0.4 | -0.79 | 50.44 | 50.44 | 49.9914 | 66299 |
| 1729117800 | 50.42 | 0.7 | 1.41 | 50.04 | 50.42 | 49.95 | 80801 |
| 1729031400 | 49.72 | -0.4 | -0.80 | 50.05 | 50.2384 | 49.71 | 47202 |
| 1728945000 | 50.12 | 0.42 | 0.85 | 49.85 | 50.1795 | 49.68 | 77967 |
| 1728685800 | 49.7 | 0.87 | 1.77 | 48.75 | 49.7398 | 48.75 | 47456 |
| 1728599400 | 48.835 | -0.32 | -0.64 | 48.87 | 48.92 | 48.51 | 70706 |
| 1728513000 | 49.15 | 0.13 | 0.27 | 48.82 | 49.32 | 48.82 | 79819 |
| 1728426600 | 49.02 | -0.08 | -0.16 | 48.86 | 49.02 | 48.6601 | 57204 |
| 1728340200 | 49.1 | -0.25 | -0.51 | 49.33 | 49.447825 | 48.78 | 60487 |
| 1728081000 | 49.35 | 0.76 | 1.56 | 49.22 | 49.35 | 48.74 | 85756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
