SPDR S&P Kensho New Economies Composite ETF (KOMP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0185116623473 | 54.02 | 54.35 | 52.5 | 97678 | 53.62548053 | SP |
| 4 | 1.03 | 1.94412986032 | 52.98 | 54.56 | 51.77 | 86707 | 53.44669669 | SP |
| 12 | 1.37 | 2.60258358663 | 52.64 | 55.31 | 49.69 | 94241 | 53.03174254 | SP |
| 26 | 7.59 | 16.3507109005 | 46.42 | 55.31 | 45.25 | 90206 | 51.23611083 | SP |
| 52 | 8.39 | 18.3910565541 | 45.62 | 55.31 | 43.14 | 108269 | 48.46725547 | SP |
| 156 | 2.85 | 5.570758405 | 51.16 | 55.31 | 36.2301 | 115448 | 45.00766109 | SP |
| 260 | 14.9 | 38.0976732294 | 39.11 | 76.76 | 23.66 | 152917 | 50.419028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 54.01 | -0.1 | -0.18 | 54.29 | 54.29 | 53.7905 | 80624 |
| 1739489400 | 54.11 | 0.83 | 1.56 | 53.53 | 54.11 | 53.38 | 71009 |
| 1739403000 | 53.28 | 0.11 | 0.21 | 52.65 | 53.41 | 52.5 | 84358 |
| 1739316600 | 53.17 | -0.95 | -1.76 | 53.58 | 53.75 | 53.16 | 80264 |
| 1739230200 | 54.12 | 0.62 | 1.16 | 54.04 | 54.26 | 53.758 | 101635 |
| 1738971000 | 53.5 | -0.24 | -0.45 | 54.02 | 54.35 | 53.38 | 151123 |
| 1738884600 | 53.74 | -0.04 | -0.07 | 54.07 | 54.07 | 53.3862 | 60101 |
| 1738798200 | 53.78 | 0.15 | 0.28 | 53.67 | 53.96 | 53.59 | 63923 |
| 1738711800 | 53.63 | 0.8 | 1.50 | 52.94 | 53.653 | 52.94 | 72451 |
| 1738625400 | 52.835 | -0.49 | -0.91 | 51.81 | 53.12 | 51.77 | 99976 |
| 1738366200 | 53.32 | -0.43 | -0.80 | 53.99 | 54.36 | 53.2001 | 61869 |
| 1738279800 | 53.75 | 0.83 | 1.57 | 53.29 | 54.0917 | 53.29 | 89567 |
| 1738193400 | 52.92 | -0.19 | -0.36 | 53.16 | 53.2191 | 52.59 | 63782 |
| 1738107000 | 53.11 | 0.34 | 0.63 | 52.96 | 53.21 | 52.4534 | 80488 |
| 1738020600 | 52.775 | -1.25 | -2.30 | 52.89 | 53.4186 | 52.4105 | 95409 |
| 1737761400 | 54.02 | 0.52 | 0.97 | 54 | 54.56 | 53.901 | 128813 |
| 1737675000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737588600 | 53.5 | -0.16 | -0.30 | 53.71 | 53.7625 | 53.48 | 80203 |
| 1737502200 | 53.66 | 1.16 | 2.21 | 53.16 | 53.7599 | 52.79 | 99435 |
| 1737156600 | 52.5 | 0.19 | 0.36 | 52.98 | 52.98 | 52.46 | 76325 |
| 1737070200 | 52.31 | 0.25 | 0.48 | 52.18 | 52.46 | 51.86 | 53814 |
| 1736983800 | 52.06 | 1.25 | 2.46 | 52.08 | 52.28 | 51.8022 | 73349 |
| 1736897400 | 50.81 | 0.43 | 0.85 | 51.03 | 51.25 | 50.45 | 71291 |
| 1736811000 | 50.38 | -0.28 | -0.55 | 50 | 50.42 | 49.69 | 114259 |
| 1736551800 | 50.66 | -0.86 | -1.67 | 50.89 | 50.89 | 50.17 | 102499 |
| 1736379000 | 51.52 | -0.5 | -0.97 | 51.66 | 51.66 | 50.96 | 58169 |
| 1736292600 | 52.0231 | -0.76 | -1.43 | 52.98 | 53.1705 | 51.76 | 82528 |
| 1736206200 | 52.78 | 0.41 | 0.78 | 52.91 | 53.195 | 52.69 | 132797 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
